Below are the 8000 trading days of historical prices for UNH.
# | Exchange | Symbol | Date | Open | High | Low | Close | 8000 | NYSE | UNH | Fri, Mar 1, 2024 | 489.42 | 490.02 | 477.25 | 489.53 | 7999 | NYSE | UNH | Thu, Feb 29, 2024 | 498.50 | 501.75 | 491.60 | 493.60 | 7998 | NYSE | UNH | Wed, Feb 28, 2024 | 495.44 | 498.55 | 484.39 | 498.28 | 7997 | NYSE | UNH | Tue, Feb 27, 2024 | 524.76 | 525.59 | 512.05 | 513.42 | 7996 | NYSE | UNH | Mon, Feb 26, 2024 | 528.32 | 532.81 | 524.31 | 525.32 | 7995 | NYSE | UNH | Fri, Feb 23, 2024 | 526.75 | 530.50 | 524.16 | 527.24 | 7994 | NYSE | UNH | Thu, Feb 22, 2024 | 524.20 | 526.74 | 518.59 | 526.50 | 7993 | NYSE | UNH | Wed, Feb 21, 2024 | 523.67 | 523.69 | 517.54 | 521.97 | 7992 | NYSE | UNH | Tue, Feb 20, 2024 | 524.21 | 525.37 | 519.41 | 521.06 | 7991 | NYSE | UNH | Fri, Feb 16, 2024 | 522.30 | 523.79 | 518.89 | 521.55 | 7990 | NYSE | UNH | Thu, Feb 15, 2024 | 517.34 | 521.75 | 515.80 | 520.88 | 7989 | NYSE | UNH | Wed, Feb 14, 2024 | 515.26 | 518.53 | 514.29 | 516.94 | 7988 | NYSE | UNH | Tue, Feb 13, 2024 | 522.00 | 526.93 | 514.21 | 516.85 | 7987 | NYSE | UNH | Mon, Feb 12, 2024 | 518.22 | 518.99 | 512.81 | 517.64 | 7986 | NYSE | UNH | Fri, Feb 9, 2024 | 518.99 | 520.39 | 516.29 | 518.22 | 7985 | NYSE | UNH | Thu, Feb 8, 2024 | 520.63 | 522.16 | 517.28 | 520.09 | 7984 | NYSE | UNH | Wed, Feb 7, 2024 | 514.01 | 521.00 | 512.69 | 519.39 | 7983 | NYSE | UNH | Tue, Feb 6, 2024 | 503.94 | 510.94 | 502.45 | 510.67 | 7982 | NYSE | UNH | Mon, Feb 5, 2024 | 509.96 | 514.20 | 500.05 | 502.96 | 7981 | NYSE | UNH | Fri, Feb 2, 2024 | 508.25 | 512.91 | 505.39 | 510.23 | 7980 | NYSE | UNH | Thu, Feb 1, 2024 | 508.83 | 510.22 | 503.00 | 507.14 | 7979 | NYSE | UNH | Wed, Jan 31, 2024 | 504.51 | 515.00 | 504.51 | 511.74 | 7978 | NYSE | UNH | Tue, Jan 30, 2024 | 504.54 | 506.05 | 499.22 | 503.61 | 7977 | NYSE | UNH | Mon, Jan 29, 2024 | 503.11 | 506.51 | 501.15 | 504.54 | 7976 | NYSE | UNH | Fri, Jan 26, 2024 | 493.28 | 503.69 | 489.90 | 503.20 | 7975 | NYSE | UNH | Thu, Jan 25, 2024 | 487.59 | 495.51 | 479.00 | 493.40 | 7974 | NYSE | UNH | Wed, Jan 24, 2024 | 517.90 | 521.73 | 512.95 | 513.23 | 7973 | NYSE | UNH | Tue, Jan 23, 2024 | 512.50 | 518.08 | 512.08 | 515.52 | 7972 | NYSE | UNH | Mon, Jan 22, 2024 | 503.94 | 513.57 | 496.50 | 512.99 | 7971 | NYSE | UNH | Fri, Jan 19, 2024 | 515.00 | 517.55 | 501.82 | 503.56 | 7970 | NYSE | UNH | Thu, Jan 18, 2024 | 505.23 | 516.84 | 497.46 | 516.34 | 7969 | NYSE | UNH | Wed, Jan 17, 2024 | 521.28 | 530.66 | 520.00 | 524.94 | 7968 | NYSE | UNH | Tue, Jan 16, 2024 | 523.71 | 524.50 | 516.55 | 519.15 | 7967 | NYSE | UNH | Fri, Jan 12, 2024 | 518.86 | 528.48 | 513.13 | 521.51 | 7966 | NYSE | UNH | Thu, Jan 11, 2024 | 536.13 | 540.16 | 534.53 | 539.68 | 7965 | NYSE | UNH | Wed, Jan 10, 2024 | 538.10 | 541.20 | 536.15 | 537.64 | 7964 | NYSE | UNH | Tue, Jan 9, 2024 | 538.00 | 539.61 | 532.33 | 538.37 | 7963 | NYSE | UNH | Mon, Jan 8, 2024 | 539.40 | 540.25 | 528.00 | 536.52 | 7962 | NYSE | UNH | Fri, Jan 5, 2024 | 547.00 | 547.00 | 533.73 | 537.38 | 7961 | NYSE | UNH | Thu, Jan 4, 2024 | 545.00 | 549.00 | 543.00 | 545.42 | 7960 | NYSE | UNH | Wed, Jan 3, 2024 | 543.04 | 546.79 | 539.48 | 542.03 | 7959 | NYSE | UNH | Tue, Jan 2, 2024 | 526.84 | 539.66 | 526.67 | 539.34 | 7958 | NYSE | UNH | Fri, Dec 29, 2023 | 525.98 | 528.24 | 523.92 | 526.47 | 7957 | NYSE | UNH | Thu, Dec 28, 2023 | 523.47 | 527.87 | 522.94 | 524.90 | 7956 | NYSE | UNH | Wed, Dec 27, 2023 | 519.75 | 523.16 | 519.36 | 522.79 | 7955 | NYSE | UNH | Tue, Dec 26, 2023 | 519.88 | 521.48 | 517.97 | 520.03 | 7954 | NYSE | UNH | Fri, Dec 22, 2023 | 519.88 | 523.01 | 518.02 | 520.31 | 7953 | NYSE | UNH | Thu, Dec 21, 2023 | 518.88 | 520.82 | 516.50 | 519.88 | 7952 | NYSE | UNH | Wed, Dec 20, 2023 | 523.85 | 524.83 | 515.87 | 515.93 | 7951 | NYSE | UNH | Tue, Dec 19, 2023 | 524.59 | 527.62 | 521.78 | 524.04 | 7950 | NYSE | UNH | Mon, Dec 18, 2023 | 529.11 | 531.47 | 525.23 | 526.55 | 7949 | NYSE | UNH | Fri, Dec 15, 2023 | 530.00 | 533.50 | 522.96 | 531.12 | 7948 | NYSE | UNH | Thu, Dec 14, 2023 | 544.30 | 544.92 | 529.40 | 534.24 | 7947 | NYSE | UNH | Wed, Dec 13, 2023 | 544.00 | 549.42 | 538.59 | 549.01 | 7946 | NYSE | UNH | Tue, Dec 12, 2023 | 545.80 | 547.49 | 542.65 | 545.72 | 7945 | NYSE | UNH | Mon, Dec 11, 2023 | 549.76 | 550.00 | 539.06 | 543.68 | 7944 | NYSE | UNH | Fri, Dec 8, 2023 | 550.22 | 551.73 | 544.54 | 549.77 | 7943 | NYSE | UNH | Thu, Dec 7, 2023 | 551.35 | 551.51 | 544.52 | 548.27 | 7942 | NYSE | UNH | Wed, Dec 6, 2023 | 547.56 | 551.88 | 547.10 | 549.53 | 7941 | NYSE | UNH | Tue, Dec 5, 2023 | 549.10 | 552.53 | 545.35 | 550.26 | 7940 | NYSE | UNH | Mon, Dec 4, 2023 | 548.26 | 551.87 | 543.04 | 548.28 | 7939 | NYSE | UNH | Fri, Dec 1, 2023 | 550.42 | 554.70 | 545.16 | 547.16 | 7938 | NYSE | UNH | Thu, Nov 30, 2023 | 535.79 | 553.94 | 534.01 | 551.09 | 7937 | NYSE | UNH | Wed, Nov 29, 2023 | 530.00 | 541.86 | 528.65 | 534.98 | 7936 | NYSE | UNH | Tue, Nov 28, 2023 | 545.63 | 545.82 | 540.07 | 540.53 | 7935 | NYSE | UNH | Mon, Nov 27, 2023 | 547.10 | 550.89 | 541.53 | 543.59 | 7934 | NYSE | UNH | Fri, Nov 24, 2023 | 544.93 | 547.59 | 542.81 | 547.10 | 7933 | NYSE | UNH | Wed, Nov 22, 2023 | 542.97 | 544.40 | 540.26 | 543.76 | 7932 | NYSE | UNH | Tue, Nov 21, 2023 | 537.77 | 541.67 | 534.19 | 539.59 | 7931 | NYSE | UNH | Mon, Nov 20, 2023 | 533.61 | 536.34 | 531.80 | 535.10 | 7930 | NYSE | UNH | Fri, Nov 17, 2023 | 540.27 | 540.52 | 528.34 | 536.29 | 7929 | NYSE | UNH | Thu, Nov 16, 2023 | 538.41 | 544.86 | 537.47 | 539.82 | 7928 | NYSE | UNH | Wed, Nov 15, 2023 | 540.05 | 540.46 | 531.70 | 538.41 | 7927 | NYSE | UNH | Tue, Nov 14, 2023 | 539.03 | 542.68 | 536.51 | 540.46 | 7926 | NYSE | UNH | Mon, Nov 13, 2023 | 541.15 | 544.15 | 537.91 | 542.57 | 7925 | NYSE | UNH | Fri, Nov 10, 2023 | 542.68 | 542.68 | 536.02 | 541.21 | 7924 | NYSE | UNH | Thu, Nov 9, 2023 | 537.60 | 540.91 | 534.48 | 539.00 | 7923 | NYSE | UNH | Wed, Nov 8, 2023 | 540.00 | 541.40 | 534.14 | 536.73 | 7922 | NYSE | UNH | Tue, Nov 7, 2023 | 535.36 | 539.65 | 531.52 | 537.83 | 7921 | NYSE | UNH | Mon, Nov 6, 2023 | 531.63 | 536.02 | 530.05 | 533.46 | 7920 | NYSE | UNH | Fri, Nov 3, 2023 | 534.57 | 535.98 | 528.80 | 530.90 | 7919 | NYSE | UNH | Thu, Nov 2, 2023 | 532.00 | 536.84 | 526.95 | 536.13 | 7918 | NYSE | UNH | Wed, Nov 1, 2023 | 529.98 | 535.83 | 526.80 | 531.60 | 7917 | NYSE | UNH | Tue, Oct 31, 2023 | 535.00 | 536.68 | 531.62 | 535.56 | 7916 | NYSE | UNH | Mon, Oct 30, 2023 | 525.00 | 531.82 | 522.94 | 529.99 | 7915 | NYSE | UNH | Fri, Oct 27, 2023 | 525.99 | 527.74 | 521.26 | 524.66 | 7914 | NYSE | UNH | Thu, Oct 26, 2023 | 525.70 | 530.47 | 522.52 | 528.36 | 7913 | NYSE | UNH | Wed, Oct 25, 2023 | 527.27 | 532.36 | 520.08 | 530.21 | 7912 | NYSE | UNH | Tue, Oct 24, 2023 | 522.86 | 530.67 | 522.07 | 525.00 | 7911 | NYSE | UNH | Mon, Oct 23, 2023 | 527.03 | 527.78 | 520.29 | 521.57 | 7910 | NYSE | UNH | Fri, Oct 20, 2023 | 531.00 | 534.43 | 526.77 | 527.03 | 7909 | NYSE | UNH | Thu, Oct 19, 2023 | 536.82 | 538.34 | 529.25 | 531.63 | 7908 | NYSE | UNH | Wed, Oct 18, 2023 | 543.04 | 543.98 | 535.40 | 536.06 | 7907 | NYSE | UNH | Tue, Oct 17, 2023 | 539.94 | 542.44 | 534.57 | 536.65 | 7906 | NYSE | UNH | Mon, Oct 16, 2023 | 543.18 | 546.78 | 536.12 | 538.03 | 7905 | NYSE | UNH | Fri, Oct 13, 2023 | 533.25 | 544.46 | 532.00 | 539.40 | 7904 | NYSE | UNH | Thu, Oct 12, 2023 | 524.47 | 528.58 | 522.25 | 525.54 | 7903 | NYSE | UNH | Wed, Oct 11, 2023 | 520.92 | 525.59 | 520.23 | 524.13 | 7902 | NYSE | UNH | Tue, Oct 10, 2023 | 526.50 | 528.14 | 523.08 | 524.24 | 7901 | NYSE | UNH | Mon, Oct 9, 2023 | 521.15 | 526.87 | 520.25 | 526.51 | 7900 | NYSE | UNH | Fri, Oct 6, 2023 | 516.45 | 525.95 | 515.98 | 524.81 | 7899 | NYSE | UNH | Thu, Oct 5, 2023 | 511.62 | 518.21 | 511.23 | 516.23 | 7898 | NYSE | UNH | Wed, Oct 4, 2023 | 509.49 | 511.82 | 506.61 | 510.62 | 7897 | NYSE | UNH | Tue, Oct 3, 2023 | 513.30 | 513.98 | 508.36 | 509.47 | 7896 | NYSE | UNH | Mon, Oct 2, 2023 | 505.53 | 514.84 | 503.14 | 514.57 | 7895 | NYSE | UNH | Fri, Sep 29, 2023 | 509.85 | 509.88 | 503.80 | 504.19 | 7894 | NYSE | UNH | Thu, Sep 28, 2023 | 505.97 | 514.15 | 505.01 | 510.10 | 7893 | NYSE | UNH | Wed, Sep 27, 2023 | 506.23 | 506.36 | 501.05 | 503.73 | 7892 | NYSE | UNH | Tue, Sep 26, 2023 | 508.94 | 509.42 | 504.38 | 505.45 | 7891 | NYSE | UNH | Mon, Sep 25, 2023 | 508.26 | 510.94 | 506.63 | 510.28 | 7890 | NYSE | UNH | Fri, Sep 22, 2023 | 499.00 | 509.43 | 498.03 | 506.10 | 7889 | NYSE | UNH | Thu, Sep 21, 2023 | 494.19 | 505.14 | 493.08 | 501.14 | 7888 | NYSE | UNH | Wed, Sep 20, 2023 | 482.75 | 495.11 | 479.14 | 492.13 | 7887 | NYSE | UNH | Tue, Sep 19, 2023 | 483.76 | 485.73 | 476.54 | 480.66 | 7886 | NYSE | UNH | Mon, Sep 18, 2023 | 488.41 | 488.74 | 483.60 | 486.06 | 7885 | NYSE | UNH | Fri, Sep 15, 2023 | 485.74 | 489.82 | 484.14 | 486.70 | 7884 | NYSE | UNH | Thu, Sep 14, 2023 | 482.63 | 485.27 | 478.78 | 483.60 | 7883 | NYSE | UNH | Wed, Sep 13, 2023 | 481.43 | 484.04 | 479.46 | 479.84 | 7882 | NYSE | UNH | Tue, Sep 12, 2023 | 477.38 | 483.64 | 472.12 | 479.90 | 7881 | NYSE | UNH | Mon, Sep 11, 2023 | 481.98 | 483.84 | 478.00 | 479.38 | 7880 | NYSE | UNH | Fri, Sep 8, 2023 | 480.19 | 482.97 | 478.75 | 480.77 | 7879 | NYSE | UNH | Thu, Sep 7, 2023 | 479.90 | 487.11 | 478.60 | 482.93 | 7878 | NYSE | UNH | Wed, Sep 6, 2023 | 482.09 | 483.16 | 476.38 | 476.94 | 7877 | NYSE | UNH | Tue, Sep 5, 2023 | 478.00 | 484.60 | 477.54 | 480.81 | 7876 | NYSE | UNH | Fri, Sep 1, 2023 | 479.00 | 480.65 | 473.36 | 476.24 | 7875 | NYSE | UNH | Thu, Aug 31, 2023 | 492.36 | 493.82 | 476.29 | 476.58 | 7874 | NYSE | UNH | Wed, Aug 30, 2023 | 493.99 | 496.71 | 490.29 | 491.53 | 7873 | NYSE | UNH | Tue, Aug 29, 2023 | 491.47 | 492.94 | 487.97 | 492.83 | 7872 | NYSE | UNH | Mon, Aug 28, 2023 | 490.49 | 493.06 | 489.13 | 491.28 | 7871 | NYSE | UNH | Fri, Aug 25, 2023 | 489.92 | 491.15 | 484.65 | 489.12 | 7870 | NYSE | UNH | Thu, Aug 24, 2023 | 491.43 | 495.42 | 487.21 | 488.10 | 7869 | NYSE | UNH | Wed, Aug 23, 2023 | 493.00 | 494.00 | 487.93 | 489.44 | 7868 | NYSE | UNH | Tue, Aug 22, 2023 | 495.42 | 496.79 | 491.33 | 492.34 | 7867 | NYSE | UNH | Mon, Aug 21, 2023 | 497.51 | 500.25 | 496.22 | 497.68 | 7866 | NYSE | UNH | Fri, Aug 18, 2023 | 494.78 | 500.94 | 493.50 | 498.44 | 7865 | NYSE | UNH | Thu, Aug 17, 2023 | 495.48 | 501.23 | 491.82 | 493.96 | 7864 | NYSE | UNH | Wed, Aug 16, 2023 | 508.00 | 510.50 | 502.83 | 503.56 | 7863 | NYSE | UNH | Tue, Aug 15, 2023 | 511.58 | 513.65 | 506.27 | 506.69 | 7862 | NYSE | UNH | Mon, Aug 14, 2023 | 509.15 | 513.50 | 508.25 | 510.93 | 7861 | NYSE | UNH | Fri, Aug 11, 2023 | 505.63 | 510.67 | 504.25 | 508.01 | 7860 | NYSE | UNH | Thu, Aug 10, 2023 | 504.47 | 512.04 | 502.78 | 503.48 | 7859 | NYSE | UNH | Wed, Aug 9, 2023 | 504.00 | 505.73 | 500.88 | 502.11 | 7858 | NYSE | UNH | Tue, Aug 8, 2023 | 503.00 | 508.17 | 500.02 | 505.86 | 7857 | NYSE | UNH | Mon, Aug 7, 2023 | 505.74 | 513.60 | 504.65 | 510.74 | 7856 | NYSE | UNH | Fri, Aug 4, 2023 | 510.00 | 510.90 | 501.75 | 502.73 | 7855 | NYSE | UNH | Thu, Aug 3, 2023 | 502.89 | 506.00 | 501.04 | 504.86 | 7854 | NYSE | UNH | Wed, Aug 2, 2023 | 509.69 | 510.47 | 502.99 | 504.80 | 7853 | NYSE | UNH | Tue, Aug 1, 2023 | 507.50 | 510.04 | 502.49 | 504.74 | 7852 | NYSE | UNH | Mon, Jul 31, 2023 | 503.00 | 507.88 | 499.06 | 506.37 | 7851 | NYSE | UNH | Fri, Jul 28, 2023 | 505.21 | 507.48 | 497.28 | 502.91 | 7850 | NYSE | UNH | Thu, Jul 27, 2023 | 508.57 | 510.50 | 503.13 | 505.23 | 7849 | NYSE | UNH | Wed, Jul 26, 2023 | 511.54 | 515.86 | 506.63 | 508.00 | 7848 | NYSE | UNH | Tue, Jul 25, 2023 | 510.00 | 512.50 | 507.28 | 510.93 | 7847 | NYSE | UNH | Mon, Jul 24, 2023 | 505.33 | 509.78 | 504.57 | 508.68 | 7846 | NYSE | UNH | Fri, Jul 21, 2023 | 505.05 | 510.41 | 504.52 | 506.53 | 7845 | NYSE | UNH | Thu, Jul 20, 2023 | 506.66 | 508.68 | 500.53 | 504.24 | 7844 | NYSE | UNH | Wed, Jul 19, 2023 | 507.54 | 514.66 | 502.48 | 503.70 | 7843 | NYSE | UNH | Tue, Jul 18, 2023 | 489.33 | 504.42 | 487.50 | 500.00 | 7842 | NYSE | UNH | Mon, Jul 17, 2023 | 481.11 | 484.60 | 478.30 | 484.08 | 7841 | NYSE | UNH | Fri, Jul 14, 2023 | 462.55 | 485.00 | 460.11 | 480.17 | 7840 | NYSE | UNH | Thu, Jul 13, 2023 | 452.00 | 454.90 | 447.18 | 447.75 | 7839 | NYSE | UNH | Wed, Jul 12, 2023 | 463.00 | 464.82 | 451.25 | 451.70 | 7838 | NYSE | UNH | Tue, Jul 11, 2023 | 462.37 | 466.49 | 461.14 | 462.89 | 7837 | NYSE | UNH | Mon, Jul 10, 2023 | 460.00 | 463.10 | 459.16 | 463.05 | 7836 | NYSE | UNH | Fri, Jul 7, 2023 | 465.00 | 468.61 | 460.82 | 461.58 | 7835 | NYSE | UNH | Thu, Jul 6, 2023 | 469.35 | 472.40 | 466.65 | 469.36 | 7834 | NYSE | UNH | Wed, Jul 5, 2023 | 476.03 | 477.29 | 470.59 | 471.22 | 7833 | NYSE | UNH | Mon, Jul 3, 2023 | 478.10 | 480.21 | 476.30 | 477.88 | 7832 | NYSE | UNH | Fri, Jun 30, 2023 | 478.00 | 482.10 | 475.12 | 480.64 | 7831 | NYSE | UNH | Thu, Jun 29, 2023 | 475.08 | 479.71 | 473.08 | 476.44 | 7830 | NYSE | UNH | Wed, Jun 28, 2023 | 481.96 | 482.12 | 473.98 | 474.45 | 7829 | NYSE | UNH | Tue, Jun 27, 2023 | 478.13 | 483.18 | 477.77 | 482.56 | 7828 | NYSE | UNH | Mon, Jun 26, 2023 | 478.14 | 481.31 | 473.00 | 479.06 | 7827 | NYSE | UNH | Fri, Jun 23, 2023 | 478.33 | 482.28 | 476.55 | 477.00 | 7826 | NYSE | UNH | Thu, Jun 22, 2023 | 478.18 | 483.18 | 478.00 | 479.05 | 7825 | NYSE | UNH | Wed, Jun 21, 2023 | 468.95 | 479.37 | 467.19 | 476.75 | 7824 | NYSE | UNH | Tue, Jun 20, 2023 | 456.75 | 470.49 | 456.75 | 469.39 | 7823 | NYSE | UNH | Fri, Jun 16, 2023 | 466.14 | 468.52 | 457.93 | 458.49 | 7822 | NYSE | UNH | Thu, Jun 15, 2023 | 461.99 | 472.00 | 460.91 | 465.89 | 7821 | NYSE | UNH | Wed, Jun 14, 2023 | 454.64 | 460.63 | 445.68 | 457.98 | 7820 | NYSE | UNH | Tue, Jun 13, 2023 | 490.87 | 494.66 | 488.66 | 491.31 | 7819 | NYSE | UNH | Mon, Jun 12, 2023 | 492.30 | 494.45 | 488.72 | 492.59 | 7818 | NYSE | UNH | Fri, Jun 9, 2023 | 489.99 | 498.22 | 487.23 | 493.62 | 7817 | NYSE | UNH | Thu, Jun 8, 2023 | 484.39 | 491.82 | 482.43 | 490.23 | 7816 | NYSE | UNH | Wed, Jun 7, 2023 | 489.95 | 490.44 | 481.60 | 482.13 | 7815 | NYSE | UNH | Tue, Jun 6, 2023 | 499.90 | 499.90 | 483.67 | 487.57 | 7814 | NYSE | UNH | Mon, Jun 5, 2023 | 500.70 | 502.90 | 497.42 | 499.58 | 7813 | NYSE | UNH | Fri, Jun 2, 2023 | 492.00 | 501.02 | 490.36 | 499.58 | 7812 | NYSE | UNH | Thu, Jun 1, 2023 | 487.79 | 498.78 | 486.11 | 493.63 | 7811 | NYSE | UNH | Wed, May 31, 2023 | 478.12 | 487.40 | 477.11 | 487.24 | 7810 | NYSE | UNH | Tue, May 30, 2023 | 476.68 | 485.87 | 476.03 | 479.85 | 7809 | NYSE | UNH | Fri, May 26, 2023 | 478.06 | 488.39 | 478.00 | 481.52 | 7808 | NYSE | UNH | Thu, May 25, 2023 | 477.63 | 481.77 | 474.30 | 477.70 | 7807 | NYSE | UNH | Wed, May 24, 2023 | 480.61 | 483.28 | 478.89 | 480.83 | 7806 | NYSE | UNH | Tue, May 23, 2023 | 476.18 | 483.39 | 472.54 | 479.44 | 7805 | NYSE | UNH | Mon, May 22, 2023 | 480.44 | 482.20 | 477.91 | 480.62 | 7804 | NYSE | UNH | Fri, May 19, 2023 | 479.58 | 484.80 | 477.81 | 478.82 | 7803 | NYSE | UNH | Thu, May 18, 2023 | 482.05 | 482.55 | 473.89 | 479.23 | 7802 | NYSE | UNH | Wed, May 17, 2023 | 480.00 | 485.40 | 477.54 | 484.81 | 7801 | NYSE | UNH | Tue, May 16, 2023 | 487.62 | 489.21 | 479.01 | 479.72 | 7800 | NYSE | UNH | Mon, May 15, 2023 | 491.40 | 491.79 | 483.70 | 486.86 | 7799 | NYSE | UNH | Fri, May 12, 2023 | 488.76 | 492.90 | 487.75 | 491.23 | 7798 | NYSE | UNH | Thu, May 11, 2023 | 488.00 | 490.12 | 485.66 | 488.76 | 7797 | NYSE | UNH | Wed, May 10, 2023 | 489.40 | 493.47 | 487.64 | 490.07 | 7796 | NYSE | UNH | Tue, May 9, 2023 | 492.84 | 499.40 | 490.30 | 490.38 | 7795 | NYSE | UNH | Mon, May 8, 2023 | 492.04 | 494.35 | 488.32 | 492.62 | 7794 | NYSE | UNH | Fri, May 5, 2023 | 494.06 | 500.85 | 492.03 | 494.28 | 7793 | NYSE | UNH | Thu, May 4, 2023 | 487.05 | 489.69 | 481.95 | 487.28 | 7792 | NYSE | UNH | Wed, May 3, 2023 | 494.40 | 495.45 | 488.03 | 489.44 | 7791 | NYSE | UNH | Tue, May 2, 2023 | 495.25 | 496.71 | 489.27 | 493.39 | 7790 | NYSE | UNH | Mon, May 1, 2023 | 494.59 | 499.39 | 491.81 | 495.70 | 7789 | NYSE | UNH | Fri, Apr 28, 2023 | 488.69 | 493.96 | 488.12 | 492.09 | 7788 | NYSE | UNH | Thu, Apr 27, 2023 | 482.20 | 490.98 | 482.20 | 490.47 | 7787 | NYSE | UNH | Wed, Apr 26, 2023 | 485.87 | 487.70 | 478.36 | 482.95 | 7786 | NYSE | UNH | Tue, Apr 25, 2023 | 492.68 | 498.50 | 490.58 | 491.92 | 7785 | NYSE | UNH | Mon, Apr 24, 2023 | 483.41 | 490.22 | 482.65 | 488.94 | 7784 | NYSE | UNH | Fri, Apr 21, 2023 | 490.04 | 490.73 | 482.14 | 483.82 | 7783 | NYSE | UNH | Thu, Apr 20, 2023 | 485.47 | 489.65 | 483.26 | 487.46 | 7782 | NYSE | UNH | Wed, Apr 19, 2023 | 500.65 | 501.97 | 483.63 | 486.20 | 7781 | NYSE | UNH | Tue, Apr 18, 2023 | 503.67 | 506.99 | 498.14 | 504.48 | 7780 | NYSE | UNH | Mon, Apr 17, 2023 | 508.72 | 509.59 | 502.75 | 505.35 | 7779 | NYSE | UNH | Fri, Apr 14, 2023 | 522.00 | 527.24 | 508.50 | 511.79 | 7778 | NYSE | UNH | Thu, Apr 13, 2023 | 523.91 | 530.45 | 520.50 | 526.23 | 7777 | NYSE | UNH | Wed, Apr 12, 2023 | 524.98 | 526.70 | 520.04 | 521.19 | 7776 | NYSE | UNH | Tue, Apr 11, 2023 | 516.14 | 522.22 | 515.22 | 520.97 | 7775 | NYSE | UNH | Mon, Apr 10, 2023 | 510.81 | 515.39 | 508.09 | 515.18 | 7774 | NYSE | UNH | Thu, Apr 6, 2023 | 511.00 | 514.24 | 507.15 | 512.81 | 7773 | NYSE | UNH | Wed, Apr 5, 2023 | 497.39 | 511.74 | 496.10 | 509.23 | 7772 | NYSE | UNH | Tue, Apr 4, 2023 | 493.03 | 496.10 | 491.84 | 493.25 | 7771 | NYSE | UNH | Mon, Apr 3, 2023 | 485.20 | 496.13 | 483.49 | 494.19 | 7770 | NYSE | UNH | Fri, Mar 31, 2023 | 471.52 | 476.00 | 470.10 | 472.59 | 7769 | NYSE | UNH | Thu, Mar 30, 2023 | 466.57 | 470.41 | 461.08 | 470.06 | 7768 | NYSE | UNH | Wed, Mar 29, 2023 | 475.11 | 475.88 | 464.95 | 466.59 | 7767 | NYSE | UNH | Tue, Mar 28, 2023 | 482.00 | 483.79 | 470.69 | 472.58 | 7766 | NYSE | UNH | Mon, Mar 27, 2023 | 485.55 | 486.29 | 478.59 | 481.90 | 7765 | NYSE | UNH | Fri, Mar 24, 2023 | 468.98 | 476.88 | 467.59 | 475.99 | 7764 | NYSE | UNH | Thu, Mar 23, 2023 | 477.41 | 480.67 | 466.67 | 469.91 | 7763 | NYSE | UNH | Wed, Mar 22, 2023 | 481.95 | 485.74 | 474.82 | 475.52 | 7762 | NYSE | UNH | Tue, Mar 21, 2023 | 478.39 | 481.45 | 475.72 | 480.10 | 7761 | NYSE | UNH | Mon, Mar 20, 2023 | 470.00 | 479.82 | 470.00 | 476.96 | 7760 | NYSE | UNH | Fri, Mar 17, 2023 | 471.39 | 472.01 | 466.30 | 469.50 | 7759 | NYSE | UNH | Thu, Mar 16, 2023 | 464.71 | 473.39 | 463.10 | 472.02 | 7758 | NYSE | UNH | Wed, Mar 15, 2023 | 460.99 | 468.88 | 459.24 | 465.43 | 7757 | NYSE | UNH | Tue, Mar 14, 2023 | 464.65 | 469.84 | 459.05 | 464.58 | 7756 | NYSE | UNH | Mon, Mar 13, 2023 | 458.65 | 470.37 | 458.65 | 463.68 | 7755 | NYSE | UNH | Fri, Mar 10, 2023 | 462.77 | 468.86 | 457.59 | 460.33 | 7754 | NYSE | UNH | Thu, Mar 9, 2023 | 473.95 | 473.95 | 463.75 | 463.26 | 7753 | NYSE | UNH | Wed, Mar 8, 2023 | 471.75 | 475.39 | 466.76 | 470.60 | 7752 | NYSE | UNH | Tue, Mar 7, 2023 | 482.98 | 483.82 | 472.56 | 473.88 | 7751 | NYSE | UNH | Mon, Mar 6, 2023 | 481.37 | 484.35 | 479.00 | 480.78 | 7750 | NYSE | UNH | Fri, Mar 3, 2023 | 477.94 | 479.10 | 474.22 | 478.56 | 7749 | NYSE | UNH | Thu, Mar 2, 2023 | 475.21 | 480.43 | 473.25 | 477.70 | 7748 | NYSE | UNH | Wed, Mar 1, 2023 | 473.61 | 478.41 | 472.00 | 475.22 | 7747 | NYSE | UNH | Tue, Feb 28, 2023 | 482.67 | 483.36 | 473.92 | 475.94 | 7746 | NYSE | UNH | Mon, Feb 27, 2023 | 488.77 | 490.94 | 481.96 | 483.32 | 7745 | NYSE | UNH | Fri, Feb 24, 2023 | 489.58 | 492.51 | 483.01 | 484.33 | 7744 | NYSE | UNH | Thu, Feb 23, 2023 | 486.66 | 493.33 | 485.87 | 491.69 | 7743 | NYSE | UNH | Wed, Feb 22, 2023 | 492.81 | 493.89 | 488.67 | 488.89 | 7742 | NYSE | UNH | Tue, Feb 21, 2023 | 496.70 | 501.40 | 490.50 | 491.31 | 7741 | NYSE | UNH | Fri, Feb 17, 2023 | 487.38 | 499.46 | 487.35 | 499.08 | 7740 | NYSE | UNH | Thu, Feb 16, 2023 | 491.15 | 494.00 | 487.27 | 487.35 | 7739 | NYSE | UNH | Wed, Feb 15, 2023 | 489.65 | 491.83 | 488.39 | 491.25 | 7738 | NYSE | UNH | Tue, Feb 14, 2023 | 494.29 | 497.95 | 489.09 | 492.83 | 7737 | NYSE | UNH | Mon, Feb 13, 2023 | 494.00 | 499.87 | 491.76 | 495.35 | 7736 | NYSE | UNH | Fri, Feb 10, 2023 | 489.13 | 495.66 | 488.75 | 494.25 | 7735 | NYSE | UNH | Thu, Feb 9, 2023 | 485.63 | 489.70 | 482.40 | 485.73 | 7734 | NYSE | UNH | Wed, Feb 8, 2023 | 475.47 | 485.04 | 475.11 | 483.22 | 7733 | NYSE | UNH | Tue, Feb 7, 2023 | 471.04 | 478.08 | 469.03 | 476.88 | 7732 | NYSE | UNH | Mon, Feb 6, 2023 | 472.00 | 478.97 | 471.01 | 475.24 | 7731 | NYSE | UNH | Fri, Feb 3, 2023 | 475.23 | 478.78 | 469.75 | 472.02 | 7730 | NYSE | UNH | Thu, Feb 2, 2023 | 494.26 | 495.00 | 463.89 | 470.83 | 7729 | NYSE | UNH | Wed, Feb 1, 2023 | 499.95 | 504.38 | 495.67 | 497.00 | 7728 | NYSE | UNH | Tue, Jan 31, 2023 | 498.00 | 505.50 | 493.13 | 499.19 | 7727 | NYSE | UNH | Mon, Jan 30, 2023 | 487.81 | 495.25 | 484.80 | 485.79 | 7726 | NYSE | UNH | Fri, Jan 27, 2023 | 493.37 | 493.37 | 484.47 | 486.05 | 7725 | NYSE | UNH | Thu, Jan 26, 2023 | 492.50 | 496.45 | 490.58 | 492.48 | 7724 | NYSE | UNH | Wed, Jan 25, 2023 | 489.28 | 495.36 | 485.73 | 492.50 | 7723 | NYSE | UNH | Tue, Jan 24, 2023 | 500.26 | 500.26 | 480.00 | 491.60 | 7722 | NYSE | UNH | Mon, Jan 23, 2023 | 486.68 | 490.10 | 481.39 | 485.81 | 7721 | NYSE | UNH | Fri, Jan 20, 2023 | 485.53 | 486.99 | 479.00 | 486.72 | 7720 | NYSE | UNH | Thu, Jan 19, 2023 | 477.87 | 486.39 | 477.39 | 484.36 | 7719 | NYSE | UNH | Wed, Jan 18, 2023 | 488.05 | 489.50 | 474.75 | 476.24 | 7718 | NYSE | UNH | Tue, Jan 17, 2023 | 491.20 | 492.94 | 483.78 | 485.08 | 7717 | NYSE | UNH | Fri, Jan 13, 2023 | 486.11 | 509.50 | 486.00 | 489.57 | 7716 | NYSE | UNH | Thu, Jan 12, 2023 | 490.00 | 498.73 | 485.22 | 495.67 | 7715 | NYSE | UNH | Wed, Jan 11, 2023 | 485.29 | 495.60 | 485.00 | 493.40 | 7714 | NYSE | UNH | Tue, Jan 10, 2023 | 488.85 | 490.47 | 482.68 | 486.00 | 7713 | NYSE | UNH | Mon, Jan 9, 2023 | 492.41 | 499.99 | 488.54 | 490.06 | 7712 | NYSE | UNH | Fri, Jan 6, 2023 | 491.59 | 492.87 | 487.54 | 490.00 | 7711 | NYSE | UNH | Thu, Jan 5, 2023 | 501.01 | 502.09 | 488.50 | 489.96 | 7710 | NYSE | UNH | Wed, Jan 4, 2023 | 518.64 | 518.64 | 500.60 | 504.50 | 7709 | NYSE | UNH | Tue, Jan 3, 2023 | 525.13 | 525.63 | 512.16 | 518.64 | 7708 | NYSE | UNH | Fri, Dec 30, 2022 | 530.00 | 530.50 | 524.84 | 530.18 | 7707 | NYSE | UNH | Thu, Dec 29, 2022 | 532.54 | 533.68 | 528.86 | 529.88 | 7706 | NYSE | UNH | Wed, Dec 28, 2022 | 535.07 | 538.15 | 527.73 | 528.45 | 7705 | NYSE | UNH | Tue, Dec 27, 2022 | 533.93 | 535.84 | 529.85 | 531.99 | 7704 | NYSE | UNH | Fri, Dec 23, 2022 | 524.10 | 531.31 | 522.90 | 531.31 | 7703 | NYSE | UNH | Thu, Dec 22, 2022 | 526.48 | 529.01 | 521.63 | 527.09 | 7702 | NYSE | UNH | Wed, Dec 21, 2022 | 523.63 | 527.88 | 518.10 | 527.54 | 7701 | NYSE | UNH | Tue, Dec 20, 2022 | 526.99 | 526.99 | 519.70 | 520.21 | 7700 | NYSE | UNH | Mon, Dec 19, 2022 | 524.60 | 527.21 | 520.93 | 523.60 | 7699 | NYSE | UNH | Fri, Dec 16, 2022 | 525.15 | 525.81 | 515.72 | 523.70 | 7698 | NYSE | UNH | Thu, Dec 15, 2022 | 533.99 | 534.07 | 525.47 | 527.68 | 7697 | NYSE | UNH | Wed, Dec 14, 2022 | 541.93 | 543.48 | 531.57 | 538.36 | 7696 | NYSE | UNH | Tue, Dec 13, 2022 | 550.56 | 550.99 | 535.10 | 538.22 | 7695 | NYSE | UNH | Mon, Dec 12, 2022 | 541.85 | 546.08 | 539.28 | 545.86 | 7694 | NYSE | UNH | Fri, Dec 9, 2022 | 547.93 | 548.49 | 538.87 | 539.20 | 7693 | NYSE | UNH | Thu, Dec 8, 2022 | 544.86 | 551.29 | 543.78 | 547.92 | 7692 | NYSE | UNH | Wed, Dec 7, 2022 | 540.84 | 545.91 | 539.63 | 542.91 | 7691 | NYSE | UNH | Tue, Dec 6, 2022 | 534.42 | 540.59 | 534.24 | 539.32 | 7690 | NYSE | UNH | Mon, Dec 5, 2022 | 531.49 | 540.38 | 530.88 | 535.04 | 7689 | NYSE | UNH | Fri, Dec 2, 2022 | 532.83 | 538.61 | 532.44 | 536.16 | 7688 | NYSE | UNH | Thu, Dec 1, 2022 | 552.36 | 553.00 | 535.80 | 535.26 | 7687 | NYSE | UNH | Wed, Nov 30, 2022 | 529.72 | 548.08 | 527.48 | 547.76 | 7686 | NYSE | UNH | Tue, Nov 29, 2022 | 531.67 | 532.97 | 523.65 | 528.00 | 7685 | NYSE | UNH | Mon, Nov 28, 2022 | 535.83 | 539.58 | 531.69 | 532.27 | 7684 | NYSE | UNH | Fri, Nov 25, 2022 | 534.00 | 540.85 | 532.52 | 537.62 | 7683 | NYSE | UNH | Wed, Nov 23, 2022 | 525.00 | 530.44 | 523.00 | 529.71 | 7682 | NYSE | UNH | Tue, Nov 22, 2022 | 519.94 | 524.66 | 519.91 | 523.09 | 7681 | NYSE | UNH | Mon, Nov 21, 2022 | 529.01 | 531.95 | 515.38 | 517.19 | 7680 | NYSE | UNH | Fri, Nov 18, 2022 | 522.12 | 533.00 | 519.46 | 530.00 | 7679 | NYSE | UNH | Thu, Nov 17, 2022 | 512.16 | 526.98 | 512.16 | 515.31 | 7678 | NYSE | UNH | Wed, Nov 16, 2022 | 505.89 | 514.13 | 505.47 | 511.52 | 7677 | NYSE | UNH | Tue, Nov 15, 2022 | 512.81 | 516.64 | 500.77 | 503.01 | 7676 | NYSE | UNH | Mon, Nov 14, 2022 | 522.00 | 528.98 | 513.41 | 513.75 | 7675 | NYSE | UNH | Fri, Nov 11, 2022 | 546.28 | 546.28 | 509.65 | 522.08 | 7674 | NYSE | UNH | Thu, Nov 10, 2022 | 548.93 | 551.70 | 533.95 | 544.17 | 7673 | NYSE | UNH | Wed, Nov 9, 2022 | 553.78 | 554.61 | 539.44 | 540.66 | 7672 | NYSE | UNH | Tue, Nov 8, 2022 | 547.05 | 554.80 | 542.00 | 553.05 | 7671 | NYSE | UNH | Mon, Nov 7, 2022 | 538.17 | 546.95 | 535.47 | 545.02 | 7670 | NYSE | UNH | Fri, Nov 4, 2022 | 547.05 | 547.76 | 527.14 | 538.17 | 7669 | NYSE | UNH | Thu, Nov 3, 2022 | 541.74 | 547.87 | 538.13 | 543.61 | 7668 | NYSE | UNH | Wed, Nov 2, 2022 | 544.41 | 554.58 | 543.07 | 543.43 | 7667 | NYSE | UNH | Tue, Nov 1, 2022 | 555.00 | 555.69 | 544.22 | 547.31 | 7666 | NYSE | UNH | Mon, Oct 31, 2022 | 555.00 | 558.10 | 550.13 | 555.15 | 7665 | NYSE | UNH | Fri, Oct 28, 2022 | 544.97 | 553.00 | 543.69 | 551.24 | 7664 | NYSE | UNH | Thu, Oct 27, 2022 | 546.52 | 546.52 | 539.76 | 541.80 | 7663 | NYSE | UNH | Wed, Oct 26, 2022 | 541.38 | 547.64 | 540.21 | 543.17 | 7662 | NYSE | UNH | Tue, Oct 25, 2022 | 537.79 | 543.92 | 533.90 | 540.22 | 7661 | NYSE | UNH | Mon, Oct 24, 2022 | 538.07 | 546.48 | 537.80 | 541.60 | 7660 | NYSE | UNH | Fri, Oct 21, 2022 | 518.06 | 536.53 | 518.01 | 533.73 | 7659 | NYSE | UNH | Thu, Oct 20, 2022 | 523.05 | 529.42 | 519.78 | 520.88 | 7658 | NYSE | UNH | Wed, Oct 19, 2022 | 521.74 | 523.82 | 514.60 | 520.32 | 7657 | NYSE | UNH | Tue, Oct 18, 2022 | 532.00 | 532.00 | 518.33 | 522.21 | 7656 | NYSE | UNH | Mon, Oct 17, 2022 | 517.74 | 524.31 | 515.28 | 521.88 | 7655 | NYSE | UNH | Fri, Oct 14, 2022 | 520.00 | 529.91 | 511.93 | 513.13 | 7654 | NYSE | UNH | Thu, Oct 13, 2022 | 493.45 | 513.47 | 487.74 | 509.91 | 7653 | NYSE | UNH | Wed, Oct 12, 2022 | 502.13 | 508.25 | 498.21 | 499.96 | 7652 | NYSE | UNH | Tue, Oct 11, 2022 | 496.97 | 506.83 | 495.18 | 499.81 | 7651 | NYSE | UNH | Mon, Oct 10, 2022 | 505.60 | 506.31 | 495.02 | 498.86 | 7650 | NYSE | UNH | Fri, Oct 7, 2022 | 514.17 | 514.17 | 501.06 | 504.85 | 7649 | NYSE | UNH | Thu, Oct 6, 2022 | 528.33 | 528.58 | 516.74 | 519.13 | 7648 | NYSE | UNH | Wed, Oct 5, 2022 | 521.00 | 529.35 | 520.13 | 527.07 | 7647 | NYSE | UNH | Tue, Oct 4, 2022 | 518.35 | 524.59 | 516.83 | 523.17 | 7646 | NYSE | UNH | Mon, Oct 3, 2022 | 507.08 | 517.81 | 505.40 | 515.51 | 7645 | NYSE | UNH | Fri, Sep 30, 2022 | 511.10 | 516.55 | 504.84 | 505.04 | 7644 | NYSE | UNH | Thu, Sep 29, 2022 | 514.77 | 514.77 | 502.47 | 508.83 | 7643 | NYSE | UNH | Wed, Sep 28, 2022 | 506.48 | 516.27 | 500.80 | 513.94 | 7642 | NYSE | UNH | Tue, Sep 27, 2022 | 510.37 | 516.80 | 503.58 | 508.37 | 7641 | NYSE | UNH | Mon, Sep 26, 2022 | 507.39 | 512.57 | 499.00 | 508.36 | 7640 | NYSE | UNH | Fri, Sep 23, 2022 | 513.56 | 514.66 | 506.38 | 513.61 | 7639 | NYSE | UNH | Thu, Sep 22, 2022 | 511.03 | 520.97 | 506.11 | 517.46 | 7638 | NYSE | UNH | Wed, Sep 21, 2022 | 525.03 | 528.01 | 512.02 | 512.08 | 7637 | NYSE | UNH | Tue, Sep 20, 2022 | 524.24 | 524.67 | 514.81 | 522.80 | 7636 | NYSE | UNH | Mon, Sep 19, 2022 | 518.59 | 524.00 | 512.97 | 523.55 | 7635 | NYSE | UNH | Fri, Sep 16, 2022 | 518.52 | 522.82 | 517.08 | 521.02 | 7634 | NYSE | UNH | Thu, Sep 15, 2022 | 516.30 | 527.98 | 514.14 | 522.91 | 7633 | NYSE | UNH | Wed, Sep 14, 2022 | 514.00 | 515.38 | 506.10 | 509.77 | 7632 | NYSE | UNH | Tue, Sep 13, 2022 | 524.00 | 525.26 | 511.97 | 513.96 | 7631 | NYSE | UNH | Mon, Sep 12, 2022 | 525.00 | 535.02 | 522.50 | 531.25 | 7630 | NYSE | UNH | Fri, Sep 9, 2022 | 527.83 | 527.83 | 522.58 | 524.34 | 7629 | NYSE | UNH | Thu, Sep 8, 2022 | 520.95 | 528.49 | 518.81 | 525.86 | 7628 | NYSE | UNH | Wed, Sep 7, 2022 | 517.00 | 523.50 | 514.68 | 521.68 | 7627 | NYSE | UNH | Tue, Sep 6, 2022 | 519.93 | 527.45 | 516.92 | 517.68 | 7626 | NYSE | UNH | Fri, Sep 2, 2022 | 529.62 | 529.79 | 513.81 | 516.35 | 7625 | NYSE | UNH | Thu, Sep 1, 2022 | 519.33 | 524.26 | 515.09 | 524.00 | 7624 | NYSE | UNH | Wed, Aug 31, 2022 | 520.82 | 527.10 | 519.16 | 519.33 | 7623 | NYSE | UNH | Tue, Aug 30, 2022 | 530.41 | 531.09 | 521.79 | 522.84 | 7622 | NYSE | UNH | Mon, Aug 29, 2022 | 526.00 | 532.90 | 522.87 | 529.77 | 7621 | NYSE | UNH | Fri, Aug 26, 2022 | 542.26 | 543.19 | 528.22 | 529.25 | 7620 | NYSE | UNH | Thu, Aug 25, 2022 | 535.01 | 542.02 | 531.25 | 541.57 | 7619 | NYSE | UNH | Wed, Aug 24, 2022 | 536.68 | 539.86 | 535.02 | 536.46 | 7618 | NYSE | UNH | Tue, Aug 23, 2022 | 543.29 | 543.29 | 533.21 | 535.80 | 7617 | NYSE | UNH | Mon, Aug 22, 2022 | 541.39 | 549.52 | 541.35 | 544.57 | 7616 | NYSE | UNH | Fri, Aug 19, 2022 | 545.50 | 553.13 | 544.82 | 548.32 | 7615 | NYSE | UNH | Thu, Aug 18, 2022 | 545.01 | 548.13 | 541.82 | 545.22 | 7614 | NYSE | UNH | Wed, Aug 17, 2022 | 545.24 | 547.79 | 541.57 | 545.00 | 7613 | NYSE | UNH | Tue, Aug 16, 2022 | 545.21 | 547.44 | 542.39 | 546.12 | 7612 | NYSE | UNH | Mon, Aug 15, 2022 | 541.67 | 547.21 | 538.56 | 544.64 | 7611 | NYSE | UNH | Fri, Aug 12, 2022 | 535.61 | 544.40 | 534.45 | 543.70 | 7610 | NYSE | UNH | Thu, Aug 11, 2022 | 538.24 | 538.63 | 529.68 | 532.86 | 7609 | NYSE | UNH | Wed, Aug 10, 2022 | 540.26 | 541.98 | 533.81 | 537.72 | 7608 | NYSE | UNH | Tue, Aug 9, 2022 | 540.00 | 545.74 | 536.38 | 537.26 | 7607 | NYSE | UNH | Mon, Aug 8, 2022 | 539.91 | 541.30 | 533.42 | 536.60 | 7606 | NYSE | UNH | Fri, Aug 5, 2022 | 530.00 | 535.50 | 527.56 | 535.06 | 7605 | NYSE | UNH | Thu, Aug 4, 2022 | 539.29 | 540.43 | 532.76 | 533.75 | 7604 | NYSE | UNH | Wed, Aug 3, 2022 | 537.26 | 543.62 | 535.69 | 540.65 | 7603 | NYSE | UNH | Tue, Aug 2, 2022 | 537.55 | 540.53 | 531.72 | 535.46 | 7602 | NYSE | UNH | Mon, Aug 1, 2022 | 542.27 | 543.65 | 531.00 | 535.38 | 7601 | NYSE | UNH | Fri, Jul 29, 2022 | 540.01 | 543.85 | 536.69 | 542.34 | 7600 | NYSE | UNH | Thu, Jul 28, 2022 | 537.49 | 544.34 | 531.74 | 541.49 | 7599 | NYSE | UNH | Wed, Jul 27, 2022 | 533.54 | 537.86 | 528.04 | 534.61 | 7598 | NYSE | UNH | Tue, Jul 26, 2022 | 533.80 | 537.64 | 531.03 | 531.59 | 7597 | NYSE | UNH | Mon, Jul 25, 2022 | 526.09 | 532.89 | 524.22 | 529.47 | 7596 | NYSE | UNH | Fri, Jul 22, 2022 | 526.00 | 527.60 | 518.40 | 521.41 | 7595 | NYSE | UNH | Thu, Jul 21, 2022 | 519.39 | 522.47 | 511.14 | 522.46 | 7594 | NYSE | UNH | Wed, Jul 20, 2022 | 533.45 | 534.05 | 515.73 | 519.47 | 7593 | NYSE | UNH | Tue, Jul 19, 2022 | 521.09 | 533.84 | 520.59 | 533.45 | 7592 | NYSE | UNH | Mon, Jul 18, 2022 | 531.00 | 532.16 | 518.75 | 519.37 | 7591 | NYSE | UNH | Fri, Jul 15, 2022 | 526.06 | 531.99 | 515.45 | 529.75 | 7590 | NYSE | UNH | Thu, Jul 14, 2022 | 495.00 | 505.89 | 492.28 | 502.43 | 7589 | NYSE | UNH | Wed, Jul 13, 2022 | 508.07 | 511.86 | 501.19 | 501.24 | 7588 | NYSE | UNH | Tue, Jul 12, 2022 | 513.25 | 519.14 | 510.62 | 514.42 | 7587 | NYSE | UNH | Mon, Jul 11, 2022 | 514.86 | 521.47 | 511.81 | 516.95 | 7586 | NYSE | UNH | Fri, Jul 8, 2022 | 512.31 | 528.37 | 511.01 | 518.63 | 7585 | NYSE | UNH | Thu, Jul 7, 2022 | 515.25 | 517.30 | 512.23 | 514.38 | 7584 | NYSE | UNH | Wed, Jul 6, 2022 | 505.64 | 517.41 | 504.30 | 515.29 | 7583 | NYSE | UNH | Tue, Jul 5, 2022 | 507.64 | 511.00 | 492.25 | 505.24 | 7582 | NYSE | UNH | Fri, Jul 1, 2022 | 512.32 | 517.53 | 502.31 | 517.40 | 7581 | NYSE | UNH | Thu, Jun 30, 2022 | 513.55 | 516.32 | 509.72 | 513.63 | 7580 | NYSE | UNH | Wed, Jun 29, 2022 | 508.85 | 518.70 | 506.01 | 515.71 | 7579 | NYSE | UNH | Tue, Jun 28, 2022 | 512.08 | 518.61 | 505.08 | 508.44 | 7578 | NYSE | UNH | Mon, Jun 27, 2022 | 492.83 | 511.89 | 492.58 | 505.66 | 7577 | NYSE | UNH | Fri, Jun 24, 2022 | 499.44 | 499.76 | 486.56 | 495.64 | 7576 | NYSE | UNH | Thu, Jun 23, 2022 | 494.95 | 503.58 | 491.96 | 499.81 | 7575 | NYSE | UNH | Wed, Jun 22, 2022 | 475.72 | 495.92 | 474.54 | 489.68 | 7574 | NYSE | UNH | Tue, Jun 21, 2022 | 457.81 | 485.12 | 457.10 | 480.32 | 7573 | NYSE | UNH | Fri, Jun 17, 2022 | 450.75 | 461.46 | 449.70 | 452.06 | 7572 | NYSE | UNH | Thu, Jun 16, 2022 | 453.40 | 457.81 | 450.68 | 456.09 | 7571 | NYSE | UNH | Wed, Jun 15, 2022 | 464.20 | 469.02 | 456.50 | 462.68 | 7570 | NYSE | UNH | Tue, Jun 14, 2022 | 467.50 | 469.18 | 457.42 | 461.75 | 7569 | NYSE | UNH | Mon, Jun 13, 2022 | 475.13 | 481.34 | 467.26 | 469.70 | 7568 | NYSE | UNH | Fri, Jun 10, 2022 | 484.80 | 490.16 | 480.93 | 484.63 | 7567 | NYSE | UNH | Thu, Jun 9, 2022 | 492.88 | 496.46 | 487.61 | 489.43 | 7566 | NYSE | UNH | Wed, Jun 8, 2022 | 494.00 | 497.90 | 488.55 | 493.53 | 7565 | NYSE | UNH | Tue, Jun 7, 2022 | 489.50 | 497.61 | 487.12 | 497.10 | 7564 | NYSE | UNH | Mon, Jun 6, 2022 | 489.43 | 493.63 | 486.29 | 490.18 | 7563 | NYSE | UNH | Fri, Jun 3, 2022 | 488.33 | 491.67 | 484.90 | 485.61 | 7562 | NYSE | UNH | Thu, Jun 2, 2022 | 494.00 | 496.15 | 482.97 | 492.26 | 7561 | NYSE | UNH | Wed, Jun 1, 2022 | 498.32 | 501.38 | 487.78 | 492.55 | 7560 | NYSE | UNH | Tue, May 31, 2022 | 503.62 | 504.11 | 495.66 | 496.78 | 7559 | NYSE | UNH | Fri, May 27, 2022 | 491.00 | 507.11 | 489.39 | 507.11 | 7558 | NYSE | UNH | Thu, May 26, 2022 | 501.74 | 507.26 | 499.41 | 502.23 | 7557 | NYSE | UNH | Wed, May 25, 2022 | 498.52 | 502.31 | 491.26 | 498.09 | 7556 | NYSE | UNH | Tue, May 24, 2022 | 490.79 | 498.08 | 488.66 | 497.56 | 7555 | NYSE | UNH | Mon, May 23, 2022 | 486.29 | 495.74 | 486.29 | 492.08 | 7554 | NYSE | UNH | Fri, May 20, 2022 | 481.38 | 487.47 | 472.31 | 485.73 | 7553 | NYSE | UNH | Thu, May 19, 2022 | 464.32 | 481.58 | 463.33 | 478.55 | 7552 | NYSE | UNH | Wed, May 18, 2022 | 488.26 | 489.21 | 468.36 | 471.38 | 7551 | NYSE | UNH | Tue, May 17, 2022 | 494.00 | 494.72 | 488.46 | 492.53 | 7550 | NYSE | UNH | Mon, May 16, 2022 | 485.41 | 495.56 | 484.15 | 489.22 | 7549 | NYSE | UNH | Fri, May 13, 2022 | 480.98 | 487.00 | 475.81 | 485.40 | 7548 | NYSE | UNH | Thu, May 12, 2022 | 486.10 | 486.89 | 471.42 | 478.80 | 7547 | NYSE | UNH | Wed, May 11, 2022 | 484.39 | 500.52 | 484.39 | 486.15 | 7546 | NYSE | UNH | Tue, May 10, 2022 | 493.81 | 496.35 | 481.12 | 488.01 | 7545 | NYSE | UNH | Mon, May 9, 2022 | 490.40 | 494.63 | 484.43 | 486.42 | 7544 | NYSE | UNH | Fri, May 6, 2022 | 485.01 | 501.57 | 485.00 | 499.62 | 7543 | NYSE | UNH | Thu, May 5, 2022 | 507.21 | 510.67 | 489.23 | 494.72 | 7542 | NYSE | UNH | Wed, May 4, 2022 | 499.50 | 509.77 | 493.09 | 507.62 | 7541 | NYSE | UNH | Tue, May 3, 2022 | 501.13 | 505.52 | 497.48 | 499.62 | 7540 | NYSE | UNH | Mon, May 2, 2022 | 510.81 | 513.51 | 493.34 | 501.15 | 7539 | NYSE | UNH | Fri, Apr 29, 2022 | 518.85 | 519.90 | 506.96 | 508.55 | 7538 | NYSE | UNH | Thu, Apr 28, 2022 | 516.76 | 526.28 | 513.17 | 524.42 | 7537 | NYSE | UNH | Wed, Apr 27, 2022 | 514.91 | 520.90 | 509.82 | 513.81 | 7536 | NYSE | UNH | Tue, Apr 26, 2022 | 524.24 | 526.26 | 513.51 | 513.78 | 7535 | NYSE | UNH | Mon, Apr 25, 2022 | 520.40 | 526.26 | 511.73 | 524.27 | 7534 | NYSE | UNH | Fri, Apr 22, 2022 | 532.06 | 533.35 | 520.19 | 520.94 | 7533 | NYSE | UNH | Thu, Apr 21, 2022 | 545.50 | 548.00 | 536.03 | 537.44 | 7532 | NYSE | UNH | Wed, Apr 20, 2022 | 542.14 | 548.36 | 539.00 | 546.01 | 7531 | NYSE | UNH | Tue, Apr 19, 2022 | 535.89 | 542.48 | 535.24 | 537.70 | 7530 | NYSE | UNH | Mon, Apr 18, 2022 | 537.90 | 541.00 | 530.38 | 534.08 | 7529 | NYSE | UNH | Thu, Apr 14, 2022 | 538.50 | 553.29 | 534.07 | 534.82 | 7528 | NYSE | UNH | Wed, Apr 13, 2022 | 533.32 | 538.28 | 528.62 | 537.00 | 7527 | NYSE | UNH | Tue, Apr 12, 2022 | 535.41 | 540.73 | 530.78 | 533.71 | 7526 | NYSE | UNH | Mon, Apr 11, 2022 | 543.60 | 547.61 | 536.64 | 537.44 | 7525 | NYSE | UNH | Fri, Apr 8, 2022 | 539.00 | 548.97 | 538.10 | 545.96 | 7524 | NYSE | UNH | Thu, Apr 7, 2022 | 530.00 | 538.28 | 528.39 | 536.95 | 7523 | NYSE | UNH | Wed, Apr 6, 2022 | 518.22 | 533.52 | 518.00 | 531.75 | 7522 | NYSE | UNH | Tue, Apr 5, 2022 | 510.00 | 524.73 | 508.00 | 517.76 | 7521 | NYSE | UNH | Mon, Apr 4, 2022 | 512.21 | 512.48 | 504.53 | 510.02 | 7520 | NYSE | UNH | Fri, Apr 1, 2022 | 510.68 | 514.78 | 506.60 | 512.59 | 7519 | NYSE | UNH | Thu, Mar 31, 2022 | 517.10 | 521.89 | 509.67 | 509.97 | 7518 | NYSE | UNH | Wed, Mar 30, 2022 | 515.11 | 521.20 | 512.48 | 520.82 | 7517 | NYSE | UNH | Tue, Mar 29, 2022 | 517.10 | 519.59 | 507.30 | 510.73 | 7516 | NYSE | UNH | Mon, Mar 28, 2022 | 514.32 | 517.14 | 508.81 | 513.20 | 7515 | NYSE | UNH | Fri, Mar 25, 2022 | 514.19 | 516.53 | 509.24 | 513.03 | 7514 | NYSE | UNH | Thu, Mar 24, 2022 | 505.00 | 515.78 | 503.86 | 513.46 | 7513 | NYSE | UNH | Wed, Mar 23, 2022 | 502.27 | 507.06 | 501.33 | 503.23 | 7512 | NYSE | UNH | Tue, Mar 22, 2022 | 509.27 | 511.85 | 504.84 | 505.32 | 7511 | NYSE | UNH | Mon, Mar 21, 2022 | 505.01 | 513.00 | 504.36 | 507.66 | 7510 | NYSE | UNH | Fri, Mar 18, 2022 | 508.74 | 510.68 | 501.56 | 506.12 | 7509 | NYSE | UNH | Thu, Mar 17, 2022 | 496.00 | 507.12 | 495.18 | 507.02 | 7508 | NYSE | UNH | Wed, Mar 16, 2022 | 499.83 | 505.50 | 490.01 | 498.26 | 7507 | NYSE | UNH | Tue, Mar 15, 2022 | 490.00 | 499.94 | 487.31 | 497.91 | 7506 | NYSE | UNH | Mon, Mar 14, 2022 | 490.40 | 495.59 | 485.28 | 487.92 | 7505 | NYSE | UNH | Fri, Mar 11, 2022 | 487.83 | 493.80 | 482.51 | 482.87 | 7504 | NYSE | UNH | Thu, Mar 10, 2022 | 479.33 | 493.71 | 477.83 | 489.99 | 7503 | NYSE | UNH | Wed, Mar 9, 2022 | 482.58 | 487.72 | 473.59 | 485.57 | 7502 | NYSE | UNH | Tue, Mar 8, 2022 | 478.80 | 484.49 | 471.52 | 473.46 | 7501 | NYSE | UNH | Mon, Mar 7, 2022 | 500.00 | 500.00 | 483.02 | 486.87 | 7500 | NYSE | UNH | Fri, Mar 4, 2022 | 480.69 | 499.66 | 477.49 | 498.65 | 7499 | NYSE | UNH | Thu, Mar 3, 2022 | 486.00 | 491.38 | 482.22 | 486.59 | 7498 | NYSE | UNH | Wed, Mar 2, 2022 | 478.19 | 487.17 | 477.89 | 485.38 | 7497 | NYSE | UNH | Tue, Mar 1, 2022 | 470.89 | 476.96 | 467.73 | 476.25 | 7496 | NYSE | UNH | Mon, Feb 28, 2022 | 465.85 | 477.31 | 465.61 | 475.87 | 7495 | NYSE | UNH | Fri, Feb 25, 2022 | 456.65 | 475.78 | 456.23 | 475.75 | 7494 | NYSE | UNH | Thu, Feb 24, 2022 | 449.52 | 456.59 | 445.74 | 455.89 | 7493 | NYSE | UNH | Wed, Feb 23, 2022 | 467.19 | 467.72 | 458.84 | 459.62 | 7492 | NYSE | UNH | Tue, Feb 22, 2022 | 463.83 | 467.19 | 457.82 | 462.51 | 7491 | NYSE | UNH | Fri, Feb 18, 2022 | 470.25 | 474.92 | 466.83 | 467.81 | 7490 | NYSE | UNH | Thu, Feb 17, 2022 | 478.17 | 479.29 | 468.89 | 470.34 | 7489 | NYSE | UNH | Wed, Feb 16, 2022 | 475.50 | 481.73 | 471.40 | 480.05 | 7488 | NYSE | UNH | Tue, Feb 15, 2022 | 475.94 | 481.17 | 475.20 | 478.23 | 7487 | NYSE | UNH | Mon, Feb 14, 2022 | 475.11 | 477.74 | 469.33 | 474.40 | 7486 | NYSE | UNH | Fri, Feb 11, 2022 | 484.68 | 490.43 | 476.44 | 478.13 | 7485 | NYSE | UNH | Thu, Feb 10, 2022 | 492.24 | 494.22 | 485.07 | 486.72 | 7484 | NYSE | UNH | Wed, Feb 9, 2022 | 497.00 | 500.93 | 496.29 | 498.10 | 7483 | NYSE | UNH | Tue, Feb 8, 2022 | 481.35 | 495.67 | 481.35 | 493.41 | 7482 | NYSE | UNH | Mon, Feb 7, 2022 | 484.91 | 487.26 | 481.30 | 483.70 | 7481 | NYSE | UNH | Fri, Feb 4, 2022 | 481.75 | 489.63 | 480.19 | 483.17 | 7480 | NYSE | UNH | Thu, Feb 3, 2022 | 498.65 | 500.18 | 483.57 | 488.77 | 7479 | NYSE | UNH | Wed, Feb 2, 2022 | 469.06 | 481.98 | 469.06 | 479.78 | 7478 | NYSE | UNH | Tue, Feb 1, 2022 | 475.00 | 475.00 | 462.75 | 468.41 | 7477 | NYSE | UNH | Mon, Jan 31, 2022 | 465.00 | 473.18 | 464.40 | 472.57 | 7476 | NYSE | UNH | Fri, Jan 28, 2022 | 461.40 | 466.28 | 455.08 | 466.06 | 7475 | NYSE | UNH | Thu, Jan 27, 2022 | 458.08 | 468.68 | 457.01 | 461.60 | 7474 | NYSE | UNH | Wed, Jan 26, 2022 | 458.45 | 463.88 | 453.45 | 458.43 | 7473 | NYSE | UNH | Tue, Jan 25, 2022 | 454.07 | 459.49 | 447.27 | 456.84 | 7472 | NYSE | UNH | Mon, Jan 24, 2022 | 458.07 | 464.14 | 448.13 | 462.27 | 7471 | NYSE | UNH | Fri, Jan 21, 2022 | 463.50 | 470.79 | 461.07 | 461.17 | 7470 | NYSE | UNH | Thu, Jan 20, 2022 | 464.38 | 471.63 | 462.00 | 463.00 | 7469 | NYSE | UNH | Wed, Jan 19, 2022 | 468.00 | 475.49 | 461.51 | 462.52 | 7468 | NYSE | UNH | Tue, Jan 18, 2022 | 465.17 | 465.71 | 458.35 | 460.99 | 7467 | NYSE | UNH | Fri, Jan 14, 2022 | 469.89 | 473.17 | 465.08 | 468.69 | 7466 | NYSE | UNH | Thu, Jan 13, 2022 | 475.89 | 476.55 | 465.98 | 467.43 | 7465 | NYSE | UNH | Wed, Jan 12, 2022 | 468.97 | 475.32 | 466.34 | 473.72 | 7464 | NYSE | UNH | Tue, Jan 11, 2022 | 467.20 | 470.45 | 460.67 | 469.00 | 7463 | NYSE | UNH | Mon, Jan 10, 2022 | 456.00 | 465.86 | 454.44 | 465.00 | 7462 | NYSE | UNH | Fri, Jan 7, 2022 | 467.69 | 467.97 | 455.55 | 458.60 | 7461 | NYSE | UNH | Thu, Jan 6, 2022 | 480.00 | 484.14 | 463.12 | 469.65 | 7460 | NYSE | UNH | Wed, Jan 5, 2022 | 494.77 | 497.00 | 489.69 | 489.69 | 7459 | NYSE | UNH | Tue, Jan 4, 2022 | 503.20 | 503.75 | 490.88 | 490.90 | 7458 | NYSE | UNH | Mon, Jan 3, 2022 | 500.00 | 502.90 | 493.05 | 502.28 | 7457 | NYSE | UNH | Fri, Dec 31, 2021 | 504.14 | 506.87 | 502.04 | 502.14 | 7456 | NYSE | UNH | Thu, Dec 30, 2021 | 507.93 | 509.23 | 503.65 | 504.43 | 7455 | NYSE | UNH | Wed, Dec 29, 2021 | 504.78 | 507.22 | 502.00 | 505.58 | 7454 | NYSE | UNH | Tue, Dec 28, 2021 | 502.00 | 505.32 | 500.40 | 502.94 | 7453 | NYSE | UNH | Mon, Dec 27, 2021 | 498.68 | 500.30 | 496.64 | 499.50 | 7452 | NYSE | UNH | Thu, Dec 23, 2021 | 495.00 | 498.15 | 492.81 | 495.38 | 7451 | NYSE | UNH | Wed, Dec 22, 2021 | 487.15 | 495.45 | 485.90 | 494.13 | 7450 | NYSE | UNH | Tue, Dec 21, 2021 | 487.02 | 489.00 | 482.20 | 487.21 | 7449 | NYSE | UNH | Mon, Dec 20, 2021 | 482.00 | 485.01 | 475.26 | 483.73 | 7448 | NYSE | UNH | Fri, Dec 17, 2021 | 491.42 | 493.13 | 486.38 | 487.12 | 7447 | NYSE | UNH | Thu, Dec 16, 2021 | 494.01 | 496.96 | 490.11 | 492.86 | 7446 | NYSE | UNH | Wed, Dec 15, 2021 | 480.60 | 495.40 | 480.14 | 494.38 | 7445 | NYSE | UNH | Tue, Dec 14, 2021 | 479.75 | 483.04 | 477.18 | 479.46 | 7444 | NYSE | UNH | Mon, Dec 13, 2021 | 477.02 | 480.26 | 474.01 | 478.14 | 7443 | NYSE | UNH | Fri, Dec 10, 2021 | 472.00 | 478.48 | 471.01 | 478.23 | 7442 | NYSE | UNH | Thu, Dec 9, 2021 | 468.53 | 474.48 | 467.36 | 473.32 | 7441 | NYSE | UNH | Wed, Dec 8, 2021 | 466.09 | 470.17 | 462.49 | 468.86 | 7440 | NYSE | UNH | Tue, Dec 7, 2021 | 462.75 | 465.75 | 460.23 | 464.73 | 7439 | NYSE | UNH | Mon, Dec 6, 2021 | 452.15 | 461.78 | 451.52 | 460.11 | 7438 | NYSE | UNH | Fri, Dec 3, 2021 | 447.77 | 454.44 | 445.17 | 449.32 | 7437 | NYSE | UNH | Thu, Dec 2, 2021 | 443.15 | 447.89 | 439.22 | 444.57 | 7436 | NYSE | UNH | Wed, Dec 1, 2021 | 452.89 | 455.92 | 444.14 | 444.34 | 7435 | NYSE | UNH | Tue, Nov 30, 2021 | 447.06 | 451.35 | 441.25 | 444.22 | 7434 | NYSE | UNH | Mon, Nov 29, 2021 | 443.56 | 453.08 | 440.55 | 452.00 | 7433 | NYSE | UNH | Fri, Nov 26, 2021 | 444.92 | 448.18 | 438.21 | 439.91 | 7432 | NYSE | UNH | Wed, Nov 24, 2021 | 446.64 | 450.98 | 445.64 | 450.16 | 7431 | NYSE | UNH | Tue, Nov 23, 2021 | 436.01 | 447.52 | 436.00 | 447.13 | 7430 | NYSE | UNH | Mon, Nov 22, 2021 | 442.82 | 443.75 | 437.39 | 437.54 | 7429 | NYSE | UNH | Fri, Nov 19, 2021 | 448.13 | 449.45 | 439.50 | 440.00 | 7428 | NYSE | UNH | Thu, Nov 18, 2021 | 448.73 | 452.81 | 447.11 | 449.47 | 7427 | NYSE | UNH | Wed, Nov 17, 2021 | 450.39 | 453.96 | 448.73 | 448.95 | 7426 | NYSE | UNH | Tue, Nov 16, 2021 | 452.99 | 458.35 | 449.37 | 449.62 | 7425 | NYSE | UNH | Mon, Nov 15, 2021 | 458.00 | 458.21 | 450.50 | 450.80 | 7424 | NYSE | UNH | Fri, Nov 12, 2021 | 460.67 | 461.00 | 457.08 | 458.99 | 7423 | NYSE | UNH | Thu, Nov 11, 2021 | 460.00 | 460.85 | 455.44 | 457.39 | 7422 | NYSE | UNH | Wed, Nov 10, 2021 | 465.39 | 466.00 | 456.63 | 459.90 | 7421 | NYSE | UNH | Tue, Nov 9, 2021 | 462.62 | 464.47 | 460.29 | 464.35 | 7420 | NYSE | UNH | Mon, Nov 8, 2021 | 456.85 | 464.19 | 454.31 | 462.62 | 7419 | NYSE | UNH | Fri, Nov 5, 2021 | 457.83 | 461.52 | 454.58 | 455.81 | 7418 | NYSE | UNH | Thu, Nov 4, 2021 | 457.60 | 458.51 | 452.16 | 456.76 | 7417 | NYSE | UNH | Wed, Nov 3, 2021 | 450.42 | 457.52 | 447.04 | 457.33 | 7416 | NYSE | UNH | Tue, Nov 2, 2021 | 456.26 | 456.44 | 450.38 | 452.04 | 7415 | NYSE | UNH | Mon, Nov 1, 2021 | 461.82 | 465.76 | 451.18 | 454.11 | 7414 | NYSE | UNH | Fri, Oct 29, 2021 | 454.41 | 461.39 | 453.06 | 460.47 | 7413 | NYSE | UNH | Thu, Oct 28, 2021 | 453.00 | 457.90 | 452.52 | 455.44 | 7412 | NYSE | UNH | Wed, Oct 27, 2021 | 454.64 | 460.44 | 453.48 | 453.48 | 7411 | NYSE | UNH | Tue, Oct 26, 2021 | 450.49 | 457.71 | 447.59 | 454.64 | 7410 | NYSE | UNH | Mon, Oct 25, 2021 | 450.00 | 452.64 | 446.44 | 449.49 | 7409 | NYSE | UNH | Fri, Oct 22, 2021 | 440.84 | 449.29 | 440.46 | 449.16 | 7408 | NYSE | UNH | Thu, Oct 21, 2021 | 435.50 | 442.50 | 435.08 | 442.28 | 7407 | NYSE | UNH | Wed, Oct 20, 2021 | 427.00 | 435.53 | 426.84 | 435.09 | 7406 | NYSE | UNH | Tue, Oct 19, 2021 | 426.83 | 427.82 | 423.40 | 424.38 | 7405 | NYSE | UNH | Mon, Oct 18, 2021 | 428.00 | 428.00 | 423.84 | 424.62 | 7404 | NYSE | UNH | Fri, Oct 15, 2021 | 422.05 | 430.49 | 421.50 | 428.07 | 7403 | NYSE | UNH | Thu, Oct 14, 2021 | 425.66 | 433.50 | 417.80 | 420.36 | 7402 | NYSE | UNH | Wed, Oct 13, 2021 | 403.34 | 405.31 | 398.11 | 403.55 | 7401 | NYSE | UNH | Tue, Oct 12, 2021 | 405.11 | 408.38 | 402.31 | 403.24 | 7400 | NYSE | UNH | Mon, Oct 11, 2021 | 408.00 | 411.22 | 404.21 | 404.99 | 7399 | NYSE | UNH | Fri, Oct 8, 2021 | 406.41 | 409.12 | 402.64 | 408.46 | 7398 | NYSE | UNH | Thu, Oct 7, 2021 | 396.76 | 408.17 | 396.71 | 404.70 | 7397 | NYSE | UNH | Wed, Oct 6, 2021 | 390.75 | 394.78 | 385.84 | 394.25 | 7396 | NYSE | UNH | Tue, Oct 5, 2021 | 389.34 | 396.01 | 389.24 | 393.43 | 7395 | NYSE | UNH | Mon, Oct 4, 2021 | 391.62 | 395.15 | 384.76 | 387.01 | 7394 | NYSE | UNH | Fri, Oct 1, 2021 | 391.60 | 393.69 | 383.12 | 392.43 | 7393 | NYSE | UNH | Thu, Sep 30, 2021 | 401.49 | 403.49 | 390.46 | 390.74 | 7392 | NYSE | UNH | Wed, Sep 29, 2021 | 397.00 | 401.85 | 395.80 | 400.41 | 7391 | NYSE | UNH | Tue, Sep 28, 2021 | 402.60 | 404.00 | 397.02 | 398.62 | 7390 | NYSE | UNH | Mon, Sep 27, 2021 | 407.83 | 412.15 | 404.96 | 405.27 | 7389 | NYSE | UNH | Fri, Sep 24, 2021 | 406.94 | 407.89 | 405.23 | 407.08 | 7388 | NYSE | UNH | Thu, Sep 23, 2021 | 409.80 | 414.85 | 407.51 | 408.03 | 7387 | NYSE | UNH | Wed, Sep 22, 2021 | 404.94 | 412.00 | 404.94 | 408.70 | 7386 | NYSE | UNH | Tue, Sep 21, 2021 | 415.01 | 418.78 | 412.21 | 412.34 | 7385 | NYSE | UNH | Mon, Sep 20, 2021 | 416.92 | 419.30 | 408.72 | 412.70 | 7384 | NYSE | UNH | Fri, Sep 17, 2021 | 414.97 | 421.09 | 414.97 | 420.16 | 7383 | NYSE | UNH | Thu, Sep 16, 2021 | 419.67 | 423.40 | 414.96 | 416.84 | 7382 | NYSE | UNH | Wed, Sep 15, 2021 | 412.52 | 421.42 | 409.50 | 417.52 | 7381 | NYSE | UNH | Tue, Sep 14, 2021 | 417.59 | 417.59 | 411.37 | 412.54 | 7380 | NYSE | UNH | Mon, Sep 13, 2021 | 407.98 | 416.81 | 406.45 | 414.52 | 7379 | NYSE | UNH | Fri, Sep 10, 2021 | 415.56 | 416.00 | 402.59 | 403.91 | 7378 | NYSE | UNH | Thu, Sep 9, 2021 | 415.34 | 420.22 | 413.93 | 413.10 | 7377 | NYSE | UNH | Wed, Sep 8, 2021 | 421.19 | 422.87 | 414.20 | 415.39 | 7376 | NYSE | UNH | Tue, Sep 7, 2021 | 420.30 | 422.26 | 417.58 | 421.24 | 7375 | NYSE | UNH | Fri, Sep 3, 2021 | 421.93 | 424.00 | 420.61 | 422.86 | 7374 | NYSE | UNH | Thu, Sep 2, 2021 | 419.16 | 424.40 | 418.24 | 423.71 | 7373 | NYSE | UNH | Wed, Sep 1, 2021 | 416.54 | 419.87 | 411.24 | 417.35 | 7372 | NYSE | UNH | Tue, Aug 31, 2021 | 417.00 | 420.74 | 414.22 | 416.27 | 7371 | NYSE | UNH | Mon, Aug 30, 2021 | 418.76 | 420.57 | 417.89 | 418.30 | 7370 | NYSE | UNH | Fri, Aug 27, 2021 | 418.01 | 420.35 | 416.12 | 418.76 | 7369 | NYSE | UNH | Thu, Aug 26, 2021 | 419.77 | 421.39 | 416.63 | 416.85 | 7368 | NYSE | UNH | Wed, Aug 25, 2021 | 421.85 | 423.62 | 419.45 | 419.74 | 7367 | NYSE | UNH | Tue, Aug 24, 2021 | 425.52 | 425.94 | 421.72 | 423.41 | 7366 | NYSE | UNH | Mon, Aug 23, 2021 | 430.56 | 430.56 | 424.90 | 425.36 | 7365 | NYSE | UNH | Fri, Aug 20, 2021 | 428.35 | 431.36 | 426.91 | 429.71 | 7364 | NYSE | UNH | Thu, Aug 19, 2021 | 415.38 | 428.35 | 412.40 | 427.89 | 7363 | NYSE | UNH | Wed, Aug 18, 2021 | 421.35 | 421.59 | 417.09 | 417.32 | 7362 | NYSE | UNH | Tue, Aug 17, 2021 | 417.10 | 422.50 | 416.63 | 421.78 | 7361 | NYSE | UNH | Mon, Aug 16, 2021 | 409.84 | 417.42 | 407.33 | 417.21 | 7360 | NYSE | UNH | Fri, Aug 13, 2021 | 407.08 | 410.05 | 405.92 | 409.67 | 7359 | NYSE | UNH | Thu, Aug 12, 2021 | 407.00 | 408.73 | 404.30 | 405.96 | 7358 | NYSE | UNH | Wed, Aug 11, 2021 | 413.03 | 413.93 | 407.51 | 407.74 | 7357 | NYSE | UNH | Tue, Aug 10, 2021 | 410.51 | 413.65 | 408.57 | 411.78 | 7356 | NYSE | UNH | Mon, Aug 9, 2021 | 414.95 | 416.23 | 410.35 | 410.87 | 7355 | NYSE | UNH | Fri, Aug 6, 2021 | 412.01 | 416.77 | 412.01 | 415.12 | 7354 | NYSE | UNH | Thu, Aug 5, 2021 | 422.06 | 422.25 | 407.89 | 411.19 | 7353 | NYSE | UNH | Wed, Aug 4, 2021 | 422.05 | 423.66 | 419.71 | 421.54 | 7352 | NYSE | UNH | Tue, Aug 3, 2021 | 415.82 | 422.14 | 415.08 | 421.90 | 7351 | NYSE | UNH | Mon, Aug 2, 2021 | 413.57 | 416.44 | 412.81 | 415.57 | 7350 | NYSE | UNH | Fri, Jul 30, 2021 | 410.76 | 413.77 | 410.25 | 412.22 | 7349 | NYSE | UNH | Thu, Jul 29, 2021 | 411.28 | 412.58 | 408.42 | 412.08 | 7348 | NYSE | UNH | Wed, Jul 28, 2021 | 414.49 | 414.49 | 406.80 | 409.17 | 7347 | NYSE | UNH | Tue, Jul 27, 2021 | 412.00 | 415.26 | 409.46 | 415.10 | 7346 | NYSE | UNH | Mon, Jul 26, 2021 | 416.83 | 417.67 | 410.90 | 413.54 | 7345 | NYSE | UNH | Fri, Jul 23, 2021 | 417.90 | 419.34 | 415.99 | 417.70 | 7344 | NYSE | UNH | Thu, Jul 22, 2021 | 416.02 | 416.83 | 413.73 | 415.77 | 7343 | NYSE | UNH | Wed, Jul 21, 2021 | 417.06 | 417.23 | 410.83 | 414.64 | 7342 | NYSE | UNH | Tue, Jul 20, 2021 | 411.00 | 417.73 | 410.61 | 412.97 | 7341 | NYSE | UNH | Mon, Jul 19, 2021 | 417.24 | 419.53 | 406.81 | 409.06 | 7340 | NYSE | UNH | Fri, Jul 16, 2021 | 421.36 | 422.29 | 417.64 | 419.70 | 7339 | NYSE | UNH | Thu, Jul 15, 2021 | 411.91 | 421.73 | 407.20 | 420.05 | 7338 | NYSE | UNH | Wed, Jul 14, 2021 | 420.77 | 422.53 | 413.35 | 414.74 | 7337 | NYSE | UNH | Tue, Jul 13, 2021 | 416.38 | 419.69 | 415.71 | 418.54 | 7336 | NYSE | UNH | Mon, Jul 12, 2021 | 411.02 | 416.40 | 410.31 | 416.04 | 7335 | NYSE | UNH | Fri, Jul 9, 2021 | 412.53 | 413.25 | 410.64 | 412.11 | 7334 | NYSE | UNH | Thu, Jul 8, 2021 | 408.61 | 410.83 | 405.08 | 409.95 | 7333 | NYSE | UNH | Wed, Jul 7, 2021 | 410.35 | 412.18 | 407.20 | 411.66 | 7332 | NYSE | UNH | Tue, Jul 6, 2021 | 408.67 | 411.16 | 405.71 | 410.26 | 7331 | NYSE | UNH | Fri, Jul 2, 2021 | 405.09 | 409.87 | 403.88 | 409.36 | 7330 | NYSE | UNH | Thu, Jul 1, 2021 | 402.03 | 405.21 | 401.81 | 404.89 | 7329 | NYSE | UNH | Wed, Jun 30, 2021 | 397.54 | 401.40 | 396.80 | 400.44 | 7328 | NYSE | UNH | Tue, Jun 29, 2021 | 401.97 | 403.20 | 397.48 | 398.10 | 7327 | NYSE | UNH | Mon, Jun 28, 2021 | 404.95 | 404.99 | 397.93 | 401.46 | 7326 | NYSE | UNH | Fri, Jun 25, 2021 | 400.10 | 409.98 | 399.02 | 404.95 | 7325 | NYSE | UNH | Thu, Jun 24, 2021 | 398.32 | 402.16 | 396.84 | 398.87 | 7324 | NYSE | UNH | Wed, Jun 23, 2021 | 397.82 | 399.00 | 395.27 | 395.56 | 7323 | NYSE | UNH | Tue, Jun 22, 2021 | 400.61 | 400.65 | 397.82 | 398.69 | 7322 | NYSE | UNH | Mon, Jun 21, 2021 | 389.37 | 399.20 | 389.22 | 398.07 | 7321 | NYSE | UNH | Fri, Jun 18, 2021 | 387.28 | 392.66 | 387.25 | 389.37 | 7320 | NYSE | UNH | Thu, Jun 17, 2021 | 396.00 | 398.07 | 394.61 | 395.90 | 7319 | NYSE | UNH | Wed, Jun 16, 2021 | 401.10 | 403.15 | 396.67 | 397.25 | 7318 | NYSE | UNH | Tue, Jun 15, 2021 | 399.96 | 401.50 | 396.47 | 400.28 | 7317 | NYSE | UNH | Mon, Jun 14, 2021 | 397.30 | 399.47 | 395.13 | 399.16 | 7316 | NYSE | UNH | Fri, Jun 11, 2021 | 403.35 | 403.36 | 394.78 | 397.89 | 7315 | NYSE | UNH | Thu, Jun 10, 2021 | 401.91 | 402.85 | 398.47 | 401.49 | 7314 | NYSE | UNH | Wed, Jun 9, 2021 | 403.33 | 405.78 | 400.53 | 401.10 | 7313 | NYSE | UNH | Tue, Jun 8, 2021 | 400.72 | 402.75 | 398.75 | 401.74 | 7312 | NYSE | UNH | Mon, Jun 7, 2021 | 406.96 | 407.21 | 398.69 | 400.25 | 7311 | NYSE | UNH | Fri, Jun 4, 2021 | 410.96 | 411.00 | 404.65 | 405.64 | 7310 | NYSE | UNH | Thu, Jun 3, 2021 | 403.50 | 409.76 | 402.84 | 407.96 | 7309 | NYSE | UNH | Wed, Jun 2, 2021 | 409.14 | 409.14 | 404.55 | 405.85 | 7308 | NYSE | UNH | Tue, Jun 1, 2021 | 413.73 | 413.73 | 406.16 | 406.72 | 7307 | NYSE | UNH | Fri, May 28, 2021 | 412.70 | 415.47 | 410.02 | 411.92 | 7306 | NYSE | UNH | Thu, May 27, 2021 | 414.92 | 415.11 | 410.38 | 412.70 | 7305 | NYSE | UNH | Wed, May 26, 2021 | 412.10 | 415.30 | 411.01 | 413.21 | 7304 | NYSE | UNH | Tue, May 25, 2021 | 411.85 | 413.86 | 408.89 | 413.05 | 7303 | NYSE | UNH | Mon, May 24, 2021 | 412.37 | 413.90 | 409.92 | 410.95 | 7302 | NYSE | UNH | Fri, May 21, 2021 | 410.76 | 418.63 | 409.46 | 411.63 | 7301 | NYSE | UNH | Thu, May 20, 2021 | 409.53 | 413.83 | 408.32 | 408.64 | 7300 | NYSE | UNH | Wed, May 19, 2021 | 409.49 | 410.72 | 404.25 | 409.50 | 7299 | NYSE | UNH | Tue, May 18, 2021 | 409.69 | 412.96 | 406.27 | 410.38 | 7298 | NYSE | UNH | Mon, May 17, 2021 | 409.31 | 412.51 | 408.57 | 408.63 | 7297 | NYSE | UNH | Fri, May 14, 2021 | 410.99 | 412.59 | 408.50 | 409.80 | 7296 | NYSE | UNH | Thu, May 13, 2021 | 406.28 | 413.18 | 404.32 | 408.56 | 7295 | NYSE | UNH | Wed, May 12, 2021 | 409.29 | 410.85 | 404.68 | 405.37 | 7294 | NYSE | UNH | Tue, May 11, 2021 | 421.00 | 422.29 | 410.61 | 411.70 | 7293 | NYSE | UNH | Mon, May 10, 2021 | 419.27 | 425.98 | 418.22 | 420.89 | 7292 | NYSE | UNH | Fri, May 7, 2021 | 415.00 | 419.02 | 414.07 | 417.65 | 7291 | NYSE | UNH | Thu, May 6, 2021 | 413.00 | 416.85 | 412.56 | 414.97 | 7290 | NYSE | UNH | Wed, May 5, 2021 | 410.50 | 412.75 | 406.80 | 412.50 | 7289 | NYSE | UNH | Tue, May 4, 2021 | 405.48 | 412.47 | 403.50 | 411.34 | 7288 | NYSE | UNH | Mon, May 3, 2021 | 401.00 | 406.77 | 400.53 | 405.90 | 7287 | NYSE | UNH | Fri, Apr 30, 2021 | 401.00 | 401.86 | 398.35 | 398.80 | 7286 | NYSE | UNH | Thu, Apr 29, 2021 | 396.75 | 402.16 | 396.30 | 401.55 | 7285 | NYSE | UNH | Wed, Apr 28, 2021 | 395.18 | 396.99 | 393.30 | 394.59 | 7284 | NYSE | UNH | Tue, Apr 27, 2021 | 394.66 | 396.33 | 392.30 | 394.50 | 7283 | NYSE | UNH | Mon, Apr 26, 2021 | 399.81 | 400.00 | 395.21 | 395.86 | 7282 | NYSE | UNH | Fri, Apr 23, 2021 | 395.62 | 401.99 | 394.50 | 400.31 | 7281 | NYSE | UNH | Thu, Apr 22, 2021 | 398.44 | 398.76 | 393.19 | 396.54 | 7280 | NYSE | UNH | Wed, Apr 21, 2021 | 398.86 | 401.48 | 395.44 | 398.81 | 7279 | NYSE | UNH | Tue, Apr 20, 2021 | 389.86 | 397.88 | 389.42 | 396.53 | 7278 | NYSE | UNH | Mon, Apr 19, 2021 | 390.00 | 393.39 | 388.47 | 389.84 | 7277 | NYSE | UNH | Fri, Apr 16, 2021 | 393.92 | 393.92 | 385.46 | 391.01 | 7276 | NYSE | UNH | Thu, Apr 15, 2021 | 380.00 | 392.36 | 380.00 | 390.01 | 7275 | NYSE | UNH | Wed, Apr 14, 2021 | 375.34 | 378.01 | 374.58 | 375.63 | 7274 | NYSE | UNH | Tue, Apr 13, 2021 | 376.25 | 379.31 | 374.33 | 374.50 | 7273 | NYSE | UNH | Mon, Apr 12, 2021 | 374.48 | 379.83 | 374.03 | 376.28 | 7272 | NYSE | UNH | Fri, Apr 9, 2021 | 368.35 | 376.61 | 367.00 | 376.30 | 7271 | NYSE | UNH | Thu, Apr 8, 2021 | 363.11 | 366.91 | 363.11 | 364.89 | 7270 | NYSE | UNH | Wed, Apr 7, 2021 | 364.19 | 365.88 | 360.55 | 365.64 | 7269 | NYSE | UNH | Tue, Apr 6, 2021 | 368.78 | 369.79 | 362.72 | 364.37 | 7268 | NYSE | UNH | Mon, Apr 5, 2021 | 369.62 | 372.63 | 367.64 | 370.18 | 7267 | NYSE | UNH | Thu, Apr 1, 2021 | 372.20 | 372.69 | 365.76 | 367.07 | 7266 | NYSE | UNH | Wed, Mar 31, 2021 | 372.80 | 377.00 | 371.80 | 372.07 | 7265 | NYSE | UNH | Tue, Mar 30, 2021 | 377.55 | 379.88 | 371.80 | 373.56 | 7264 | NYSE | UNH | Mon, Mar 29, 2021 | 376.36 | 380.50 | 374.99 | 379.06 | 7263 | NYSE | UNH | Fri, Mar 26, 2021 | 371.68 | 377.06 | 370.29 | 376.48 | 7262 | NYSE | UNH | Thu, Mar 25, 2021 | 370.60 | 372.11 | 363.39 | 371.09 | 7261 | NYSE | UNH | Wed, Mar 24, 2021 | 366.05 | 373.80 | 365.51 | 370.60 | 7260 | NYSE | UNH | Tue, Mar 23, 2021 | 368.85 | 371.54 | 367.22 | 368.50 | 7259 | NYSE | UNH | Mon, Mar 22, 2021 | 365.00 | 368.58 | 360.11 | 366.86 | 7258 | NYSE | UNH | Fri, Mar 19, 2021 | 361.92 | 370.46 | 359.01 | 365.58 | 7257 | NYSE | UNH | Thu, Mar 18, 2021 | 352.87 | 364.32 | 352.34 | 362.05 | 7256 | NYSE | UNH | Wed, Mar 17, 2021 | 355.17 | 358.07 | 351.83 | 352.18 | 7255 | NYSE | UNH | Tue, Mar 16, 2021 | 353.53 | 355.36 | 351.91 | 354.60 | 7254 | NYSE | UNH | Mon, Mar 15, 2021 | 356.92 | 357.94 | 351.55 | 353.88 | 7253 | NYSE | UNH | Fri, Mar 12, 2021 | 353.17 | 356.82 | 351.99 | 356.02 | 7252 | NYSE | UNH | Thu, Mar 11, 2021 | 350.76 | 355.97 | 349.87 | 351.85 | 7251 | NYSE | UNH | Wed, Mar 10, 2021 | 353.91 | 354.48 | 348.50 | 349.60 | 7250 | NYSE | UNH | Tue, Mar 9, 2021 | 352.92 | 361.25 | 351.34 | 351.98 | 7249 | NYSE | UNH | Mon, Mar 8, 2021 | 347.01 | 354.00 | 345.60 | 350.17 | 7248 | NYSE | UNH | Fri, Mar 5, 2021 | 335.03 | 348.29 | 335.02 | 347.10 | 7247 | NYSE | UNH | Thu, Mar 4, 2021 | 334.17 | 340.84 | 332.67 | 333.81 | 7246 | NYSE | UNH | Wed, Mar 3, 2021 | 333.32 | 338.16 | 332.78 | 332.87 | 7245 | NYSE | UNH | Tue, Mar 2, 2021 | 335.00 | 337.67 | 333.89 | 334.64 | 7244 | NYSE | UNH | Mon, Mar 1, 2021 | 334.36 | 338.91 | 333.68 | 334.65 | 7243 | NYSE | UNH | Fri, Feb 26, 2021 | 330.55 | 337.91 | 329.85 | 332.22 | 7242 | NYSE | UNH | Thu, Feb 25, 2021 | 331.00 | 333.60 | 327.36 | 328.87 | 7241 | NYSE | UNH | Wed, Feb 24, 2021 | 328.49 | 333.60 | 326.04 | 332.21 | 7240 | NYSE | UNH | Tue, Feb 23, 2021 | 329.99 | 333.94 | 326.64 | 329.51 | 7239 | NYSE | UNH | Mon, Feb 22, 2021 | 321.50 | 329.05 | 320.35 | 327.64 | 7238 | NYSE | UNH | Fri, Feb 19, 2021 | 328.75 | 328.85 | 324.11 | 324.58 | 7237 | NYSE | UNH | Thu, Feb 18, 2021 | 325.90 | 329.58 | 325.20 | 328.41 | 7236 | NYSE | UNH | Wed, Feb 17, 2021 | 323.46 | 328.60 | 322.24 | 326.86 | 7235 | NYSE | UNH | Tue, Feb 16, 2021 | 327.36 | 329.84 | 322.48 | 324.62 | 7234 | NYSE | UNH | Fri, Feb 12, 2021 | 331.68 | 332.40 | 327.88 | 328.24 | 7233 | NYSE | UNH | Thu, Feb 11, 2021 | 335.00 | 336.65 | 331.50 | 333.07 | 7232 | NYSE | UNH | Wed, Feb 10, 2021 | 332.66 | 335.76 | 329.77 | 333.40 | 7231 | NYSE | UNH | Tue, Feb 9, 2021 | 323.90 | 331.04 | 321.71 | 329.63 | 7230 | NYSE | UNH | Mon, Feb 8, 2021 | 327.01 | 327.02 | 323.81 | 324.34 | 7229 | NYSE | UNH | Fri, Feb 5, 2021 | 332.11 | 333.48 | 323.48 | 324.51 | 7228 | NYSE | UNH | Thu, Feb 4, 2021 | 332.32 | 335.29 | 328.39 | 329.32 | 7227 | NYSE | UNH | Wed, Feb 3, 2021 | 338.00 | 340.16 | 334.60 | 337.89 | 7226 | NYSE | UNH | Tue, Feb 2, 2021 | 337.10 | 344.64 | 337.10 | 338.72 | 7225 | NYSE | UNH | Mon, Feb 1, 2021 | 335.03 | 338.15 | 332.74 | 334.00 | 7224 | NYSE | UNH | Fri, Jan 29, 2021 | 336.53 | 339.02 | 330.63 | 333.58 | 7223 | NYSE | UNH | Thu, Jan 28, 2021 | 336.64 | 346.58 | 334.51 | 338.15 | 7222 | NYSE | UNH | Wed, Jan 27, 2021 | 337.04 | 338.00 | 329.01 | 332.99 | 7221 | NYSE | UNH | Tue, Jan 26, 2021 | 350.51 | 351.51 | 342.57 | 343.11 | 7220 | NYSE | UNH | Mon, Jan 25, 2021 | 347.15 | 350.39 | 344.60 | 347.81 | 7219 | NYSE | UNH | Fri, Jan 22, 2021 | 353.31 | 354.62 | 347.54 | 347.55 | 7218 | NYSE | UNH | Thu, Jan 21, 2021 | 350.81 | 360.89 | 350.74 | 355.00 | 7217 | NYSE | UNH | Wed, Jan 20, 2021 | 351.88 | 352.08 | 345.83 | 350.84 | 7216 | NYSE | UNH | Tue, Jan 19, 2021 | 356.21 | 356.96 | 351.56 | 352.19 | 7215 | NYSE | UNH | Fri, Jan 15, 2021 | 349.12 | 353.05 | 345.74 | 351.30 | 7214 | NYSE | UNH | Thu, Jan 14, 2021 | 356.85 | 358.81 | 350.42 | 350.53 | 7213 | NYSE | UNH | Wed, Jan 13, 2021 | 356.04 | 356.81 | 351.23 | 355.04 | 7212 | NYSE | UNH | Tue, Jan 12, 2021 | 357.94 | 360.08 | 355.23 | 357.37 | 7211 | NYSE | UNH | Mon, Jan 11, 2021 | 362.62 | 364.29 | 359.19 | 360.75 | 7210 | NYSE | UNH | Fri, Jan 8, 2021 | 367.00 | 367.49 | 358.76 | 363.39 | 7209 | NYSE | UNH | Thu, Jan 7, 2021 | 358.54 | 366.45 | 357.92 | 365.03 | 7208 | NYSE | UNH | Wed, Jan 6, 2021 | 337.11 | 359.49 | 335.11 | 359.27 | 7207 | NYSE | UNH | Tue, Jan 5, 2021 | 348.69 | 351.36 | 344.48 | 344.80 | 7206 | NYSE | UNH | Mon, Jan 4, 2021 | 351.45 | 352.08 | 340.38 | 349.50 | 7205 | NYSE | UNH | Thu, Dec 31, 2020 | 345.04 | 351.09 | 344.05 | 350.68 | 7204 | NYSE | UNH | Wed, Dec 30, 2020 | 347.08 | 349.01 | 344.47 | 344.99 | 7203 | NYSE | UNH | Tue, Dec 29, 2020 | 347.99 | 351.29 | 345.00 | 347.35 | 7202 | NYSE | UNH | Mon, Dec 28, 2020 | 343.21 | 347.79 | 343.06 | 345.95 | 7201 | NYSE | UNH | Thu, Dec 24, 2020 | 336.44 | 341.41 | 336.44 | 340.79 | 7200 | NYSE | UNH | Wed, Dec 23, 2020 | 336.49 | 341.65 | 336.03 | 337.59 | 7199 | NYSE | UNH | Tue, Dec 22, 2020 | 335.16 | 336.98 | 333.47 | 335.01 | 7198 | NYSE | UNH | Mon, Dec 21, 2020 | 332.07 | 336.95 | 329.40 | 336.08 | 7197 | NYSE | UNH | Fri, Dec 18, 2020 | 342.52 | 342.61 | 334.00 | 338.38 | 7196 | NYSE | UNH | Thu, Dec 17, 2020 | 339.81 | 342.60 | 337.31 | 341.67 | 7195 | NYSE | UNH | Wed, Dec 16, 2020 | 336.83 | 341.66 | 334.26 | 339.34 | 7194 | NYSE | UNH | Tue, Dec 15, 2020 | 339.14 | 341.01 | 337.04 | 339.67 | 7193 | NYSE | UNH | Mon, Dec 14, 2020 | 340.03 | 343.23 | 335.86 | 336.13 | 7192 | NYSE | UNH | Fri, Dec 11, 2020 | 338.13 | 338.88 | 334.33 | 337.07 | 7191 | NYSE | UNH | Thu, Dec 10, 2020 | 345.16 | 345.46 | 339.26 | 339.65 | 7190 | NYSE | UNH | Wed, Dec 9, 2020 | 348.89 | 349.41 | 341.61 | 344.41 | 7189 | NYSE | UNH | Tue, Dec 8, 2020 | 344.75 | 349.90 | 344.08 | 347.86 | 7188 | NYSE | UNH | Mon, Dec 7, 2020 | 348.72 | 349.89 | 345.22 | 347.86 | 7187 | NYSE | UNH | Fri, Dec 4, 2020 | 346.00 | 351.47 | 345.75 | 349.89 | 7186 | NYSE | UNH | Thu, Dec 3, 2020 | 347.90 | 352.77 | 346.49 | 347.43 | 7185 | NYSE | UNH | Wed, Dec 2, 2020 | 341.77 | 351.83 | 341.50 | 347.56 | 7184 | NYSE | UNH | Tue, Dec 1, 2020 | 344.77 | 354.10 | 339.93 | 341.19 | 7183 | NYSE | UNH | Mon, Nov 30, 2020 | 335.11 | 337.94 | 330.29 | 336.34 | 7182 | NYSE | UNH | Fri, Nov 27, 2020 | 333.53 | 338.90 | 331.84 | 337.94 | 7181 | NYSE | UNH | Wed, Nov 25, 2020 | 338.82 | 338.82 | 329.14 | 333.19 | 7180 | NYSE | UNH | Tue, Nov 24, 2020 | 336.18 | 340.00 | 334.43 | 336.01 | 7179 | NYSE | UNH | Mon, Nov 23, 2020 | 335.55 | 336.26 | 331.59 | 335.06 | 7178 | NYSE | UNH | Fri, Nov 20, 2020 | 335.00 | 337.66 | 331.71 | 334.70 | 7177 | NYSE | UNH | Thu, Nov 19, 2020 | 342.29 | 343.07 | 334.33 | 337.00 | 7176 | NYSE | UNH | Wed, Nov 18, 2020 | 353.43 | 354.05 | 343.09 | 344.51 | 7175 | NYSE | UNH | Tue, Nov 17, 2020 | 352.39 | 353.36 | 347.50 | 352.10 | 7174 | NYSE | UNH | Mon, Nov 16, 2020 | 358.95 | 359.58 | 351.01 | 356.82 | 7173 | NYSE | UNH | Fri, Nov 13, 2020 | 356.86 | 357.94 | 352.79 | 355.67 | 7172 | NYSE | UNH | Thu, Nov 12, 2020 | 351.40 | 360.52 | 349.75 | 354.41 | 7171 | NYSE | UNH | Wed, Nov 11, 2020 | 356.16 | 356.81 | 349.41 | 351.70 | 7170 | NYSE | UNH | Tue, Nov 10, 2020 | 349.49 | 355.90 | 348.17 | 353.69 | 7169 | NYSE | UNH | Mon, Nov 9, 2020 | 366.31 | 367.95 | 348.98 | 350.00 | 7168 | NYSE | UNH | Fri, Nov 6, 2020 | 350.36 | 352.00 | 344.57 | 347.46 | 7167 | NYSE | UNH | Thu, Nov 5, 2020 | 358.07 | 360.98 | 349.68 | 354.40 | 7166 | NYSE | UNH | Wed, Nov 4, 2020 | 345.23 | 360.44 | 341.14 | 354.56 | 7165 | NYSE | UNH | Tue, Nov 3, 2020 | 317.47 | 326.44 | 315.02 | 321.35 | 7164 | NYSE | UNH | Mon, Nov 2, 2020 | 312.64 | 312.64 | 307.36 | 312.10 | 7163 | NYSE | UNH | Fri, Oct 30, 2020 | 303.23 | 307.17 | 299.60 | 305.14 | 7162 | NYSE | UNH | Thu, Oct 29, 2020 | 306.59 | 309.48 | 301.46 | 303.68 | 7161 | NYSE | UNH | Wed, Oct 28, 2020 | 313.33 | 317.81 | 307.44 | 308.00 | 7160 | NYSE | UNH | Tue, Oct 27, 2020 | 323.06 | 323.50 | 319.43 | 320.51 | 7159 | NYSE | UNH | Mon, Oct 26, 2020 | 326.32 | 327.75 | 318.54 | 323.06 | 7158 | NYSE | UNH | Fri, Oct 23, 2020 | 329.16 | 335.65 | 328.13 | 330.60 | 7157 | NYSE | UNH | Thu, Oct 22, 2020 | 322.32 | 328.06 | 322.25 | 325.73 | 7156 | NYSE | UNH | Wed, Oct 21, 2020 | 323.41 | 326.49 | 322.18 | 322.79 | 7155 | NYSE | UNH | Tue, Oct 20, 2020 | 326.62 | 328.62 | 323.28 | 323.41 | 7154 | NYSE | UNH | Mon, Oct 19, 2020 | 328.54 | 330.78 | 322.06 | 324.22 | 7153 | NYSE | UNH | Fri, Oct 16, 2020 | 325.46 | 332.35 | 324.73 | 329.90 | 7152 | NYSE | UNH | Thu, Oct 15, 2020 | 318.85 | 326.97 | 316.33 | 324.57 | 7151 | NYSE | UNH | Wed, Oct 14, 2020 | 322.07 | 330.57 | 320.20 | 321.85 | 7150 | NYSE | UNH | Tue, Oct 13, 2020 | 328.50 | 333.70 | 327.71 | 331.42 | 7149 | NYSE | UNH | Mon, Oct 12, 2020 | 329.12 | 333.56 | 329.01 | 329.97 | 7148 | NYSE | UNH | Fri, Oct 9, 2020 | 324.66 | 328.17 | 323.92 | 327.84 | 7147 | NYSE | UNH | Thu, Oct 8, 2020 | 323.43 | 325.35 | 320.99 | 322.41 | 7146 | NYSE | UNH | Wed, Oct 7, 2020 | 315.82 | 324.74 | 315.82 | 323.17 | 7145 | NYSE | UNH | Tue, Oct 6, 2020 | 318.95 | 320.30 | 313.49 | 314.45 | 7144 | NYSE | UNH | Mon, Oct 5, 2020 | 315.07 | 318.42 | 313.12 | 318.15 | 7143 | NYSE | UNH | Fri, Oct 2, 2020 | 312.10 | 317.39 | 308.36 | 311.98 | 7142 | NYSE | UNH | Thu, Oct 1, 2020 | 312.91 | 315.17 | 309.15 | 313.07 | 7141 | NYSE | UNH | Wed, Sep 30, 2020 | 304.02 | 314.52 | 303.99 | 311.77 | 7140 | NYSE | UNH | Tue, Sep 29, 2020 | 303.67 | 305.50 | 300.68 | 304.15 | 7139 | NYSE | UNH | Mon, Sep 28, 2020 | 306.39 | 310.01 | 302.83 | 303.23 | 7138 | NYSE | UNH | Fri, Sep 25, 2020 | 291.25 | 303.27 | 291.22 | 302.50 | 7137 | NYSE | UNH | Thu, Sep 24, 2020 | 292.19 | 294.93 | 289.64 | 292.66 | 7136 | NYSE | UNH | Wed, Sep 23, 2020 | 295.00 | 296.10 | 291.83 | 292.14 | 7135 | NYSE | UNH | Tue, Sep 22, 2020 | 298.44 | 300.62 | 292.92 | 294.26 | 7134 | NYSE | UNH | Mon, Sep 21, 2020 | 300.47 | 300.53 | 291.66 | 299.19 | 7133 | NYSE | UNH | Fri, Sep 18, 2020 | 305.01 | 310.39 | 303.77 | 308.02 | 7132 | NYSE | UNH | Thu, Sep 17, 2020 | 304.50 | 307.38 | 302.11 | 304.98 | 7131 | NYSE | UNH | Wed, Sep 16, 2020 | 309.07 | 312.25 | 306.20 | 306.52 | 7130 | NYSE | UNH | Tue, Sep 15, 2020 | 310.05 | 311.46 | 306.05 | 307.23 | 7129 | NYSE | UNH | Mon, Sep 14, 2020 | 303.01 | 311.12 | 303.01 | 308.57 | 7128 | NYSE | UNH | Fri, Sep 11, 2020 | 305.07 | 306.46 | 297.29 | 301.48 | 7127 | NYSE | UNH | Thu, Sep 10, 2020 | 312.73 | 314.44 | 303.72 | 303.35 | 7126 | NYSE | UNH | Wed, Sep 9, 2020 | 309.68 | 315.32 | 308.42 | 312.02 | 7125 | NYSE | UNH | Tue, Sep 8, 2020 | 311.03 | 311.46 | 303.83 | 307.25 | 7124 | NYSE | UNH | Fri, Sep 4, 2020 | 316.48 | 317.83 | 306.63 | 312.00 | 7123 | NYSE | UNH | Thu, Sep 3, 2020 | 322.00 | 323.82 | 313.73 | 316.23 | 7122 | NYSE | UNH | Wed, Sep 2, 2020 | 312.56 | 321.28 | 312.56 | 320.24 | 7121 | NYSE | UNH | Tue, Sep 1, 2020 | 310.16 | 314.72 | 310.00 | 312.83 | 7120 | NYSE | UNH | Mon, Aug 31, 2020 | 314.89 | 319.56 | 312.54 | 312.55 | 7119 | NYSE | UNH | Fri, Aug 28, 2020 | 312.34 | 315.82 | 308.97 | 314.37 | 7118 | NYSE | UNH | Thu, Aug 27, 2020 | 310.41 | 314.78 | 305.49 | 311.67 | 7117 | NYSE | UNH | Wed, Aug 26, 2020 | 310.98 | 311.36 | 303.61 | 308.82 | 7116 | NYSE | UNH | Tue, Aug 25, 2020 | 312.20 | 312.36 | 307.80 | 312.22 | 7115 | NYSE | UNH | Mon, Aug 24, 2020 | 316.81 | 316.90 | 306.49 | 308.84 | 7114 | NYSE | UNH | Fri, Aug 21, 2020 | 311.28 | 315.28 | 310.09 | 314.14 | 7113 | NYSE | UNH | Thu, Aug 20, 2020 | 314.83 | 315.28 | 312.01 | 313.33 | 7112 | NYSE | UNH | Wed, Aug 19, 2020 | 316.77 | 319.49 | 315.18 | 315.40 | 7111 | NYSE | UNH | Tue, Aug 18, 2020 | 321.98 | 322.67 | 315.71 | 316.81 | 7110 | NYSE | UNH | Mon, Aug 17, 2020 | 321.45 | 323.80 | 319.35 | 320.51 | 7109 | NYSE | UNH | Fri, Aug 14, 2020 | 320.54 | 323.93 | 318.73 | 323.70 | 7108 | NYSE | UNH | Thu, Aug 13, 2020 | 320.68 | 321.87 | 317.84 | 321.52 | 7107 | NYSE | UNH | Wed, Aug 12, 2020 | 318.00 | 323.29 | 317.64 | 322.27 | 7106 | NYSE | UNH | Tue, Aug 11, 2020 | 322.92 | 324.57 | 314.66 | 315.55 | 7105 | NYSE | UNH | Mon, Aug 10, 2020 | 317.00 | 320.47 | 315.58 | 319.10 | 7104 | NYSE | UNH | Fri, Aug 7, 2020 | 313.34 | 319.00 | 313.34 | 317.03 | 7103 | NYSE | UNH | Thu, Aug 6, 2020 | 312.00 | 316.24 | 310.40 | 314.06 | 7102 | NYSE | UNH | Wed, Aug 5, 2020 | 306.83 | 312.96 | 305.02 | 312.47 | 7101 | NYSE | UNH | Tue, Aug 4, 2020 | 301.91 | 308.86 | 300.07 | 304.50 | 7100 | NYSE | UNH | Mon, Aug 3, 2020 | 303.59 | 304.91 | 299.20 | 303.61 | 7099 | NYSE | UNH | Fri, Jul 31, 2020 | 303.44 | 303.74 | 298.05 | 302.78 | 7098 | NYSE | UNH | Thu, Jul 30, 2020 | 301.68 | 306.46 | 298.89 | 305.23 | 7097 | NYSE | UNH | Wed, Jul 29, 2020 | 301.46 | 309.75 | 300.00 | 306.68 | 7096 | NYSE | UNH | Tue, Jul 28, 2020 | 297.89 | 301.40 | 297.21 | 299.93 | 7095 | NYSE | UNH | Mon, Jul 27, 2020 | 298.43 | 302.13 | 297.37 | 298.60 | 7094 | NYSE | UNH | Fri, Jul 24, 2020 | 303.33 | 304.28 | 299.23 | 300.79 | 7093 | NYSE | UNH | Thu, Jul 23, 2020 | 308.20 | 308.50 | 301.27 | 302.97 | 7092 | NYSE | UNH | Wed, Jul 22, 2020 | 304.86 | 306.91 | 301.81 | 306.71 | 7091 | NYSE | UNH | Tue, Jul 21, 2020 | 305.03 | 307.00 | 303.11 | 305.11 | 7090 | NYSE | UNH | Mon, Jul 20, 2020 | 306.79 | 308.60 | 302.38 | 303.46 | 7089 | NYSE | UNH | Fri, Jul 17, 2020 | 309.09 | 310.97 | 306.25 | 306.53 | 7088 | NYSE | UNH | Thu, Jul 16, 2020 | 305.01 | 310.85 | 303.16 | 307.15 | 7087 | NYSE | UNH | Wed, Jul 15, 2020 | 301.12 | 310.69 | 298.66 | 304.07 | 7086 | NYSE | UNH | Tue, Jul 14, 2020 | 297.81 | 309.74 | 296.71 | 308.52 | 7085 | NYSE | UNH | Mon, Jul 13, 2020 | 292.09 | 304.52 | 291.77 | 299.71 | 7084 | NYSE | UNH | Fri, Jul 10, 2020 | 294.24 | 294.24 | 287.10 | 291.23 | 7083 | NYSE | UNH | Thu, Jul 9, 2020 | 295.10 | 298.55 | 287.50 | 291.16 | 7082 | NYSE | UNH | Wed, Jul 8, 2020 | 297.35 | 300.87 | 295.68 | 298.36 | 7081 | NYSE | UNH | Tue, Jul 7, 2020 | 300.66 | 303.56 | 295.95 | 296.65 | 7080 | NYSE | UNH | Mon, Jul 6, 2020 | 303.00 | 303.49 | 299.33 | 302.81 | 7079 | NYSE | UNH | Thu, Jul 2, 2020 | 300.50 | 303.08 | 297.18 | 298.26 | 7078 | NYSE | UNH | Wed, Jul 1, 2020 | 295.83 | 300.40 | 295.24 | 297.73 | 7077 | NYSE | UNH | Tue, Jun 30, 2020 | 288.57 | 296.45 | 287.66 | 294.95 | 7076 | NYSE | UNH | Mon, Jun 29, 2020 | 288.45 | 292.28 | 286.62 | 289.76 | 7075 | NYSE | UNH | Fri, Jun 26, 2020 | 295.14 | 296.58 | 285.82 | 286.88 | 7074 | NYSE | UNH | Thu, Jun 25, 2020 | 288.28 | 296.78 | 286.06 | 296.22 | 7073 | NYSE | UNH | Wed, Jun 24, 2020 | 293.99 | 297.10 | 285.57 | 289.18 | 7072 | NYSE | UNH | Tue, Jun 23, 2020 | 294.01 | 299.28 | 291.07 | 297.60 | 7071 | NYSE | UNH | Mon, Jun 22, 2020 | 289.79 | 293.00 | 286.26 | 292.67 | 7070 | NYSE | UNH | Fri, Jun 19, 2020 | 294.43 | 296.52 | 290.91 | 291.24 | 7069 | NYSE | UNH | Thu, Jun 18, 2020 | 290.43 | 291.78 | 286.60 | 290.23 | 7068 | NYSE | UNH | Wed, Jun 17, 2020 | 295.10 | 295.10 | 291.23 | 292.60 | 7067 | NYSE | UNH | Tue, Jun 16, 2020 | 295.44 | 297.57 | 287.44 | 293.00 | 7066 | NYSE | UNH | Mon, Jun 15, 2020 | 278.02 | 287.00 | 273.71 | 286.28 | 7065 | NYSE | UNH | Fri, Jun 12, 2020 | 290.65 | 294.10 | 278.70 | 285.15 | 7064 | NYSE | UNH | Thu, Jun 11, 2020 | 303.36 | 303.36 | 280.80 | 283.73 | 7063 | NYSE | UNH | Wed, Jun 10, 2020 | 308.94 | 310.31 | 302.86 | 305.75 | 7062 | NYSE | UNH | Tue, Jun 9, 2020 | 309.90 | 312.66 | 307.33 | 309.21 | 7061 | NYSE | UNH | Mon, Jun 8, 2020 | 308.64 | 315.84 | 307.93 | 309.48 | 7060 | NYSE | UNH | Fri, Jun 5, 2020 | 304.00 | 314.28 | 300.50 | 311.85 | 7059 | NYSE | UNH | Thu, Jun 4, 2020 | 303.18 | 304.47 | 294.29 | 298.08 | 7058 | NYSE | UNH | Wed, Jun 3, 2020 | 307.85 | 310.12 | 302.74 | 305.35 | 7057 | NYSE | UNH | Tue, Jun 2, 2020 | 305.58 | 308.10 | 301.73 | 306.31 | 7056 | NYSE | UNH | Mon, Jun 1, 2020 | 304.02 | 305.98 | 300.56 | 305.93 | 7055 | NYSE | UNH | Fri, May 29, 2020 | 304.72 | 308.37 | 300.85 | 304.85 | 7054 | NYSE | UNH | Thu, May 28, 2020 | 305.95 | 309.66 | 303.29 | 303.97 | 7053 | NYSE | UNH | Wed, May 27, 2020 | 297.42 | 303.80 | 290.80 | 303.77 | 7052 | NYSE | UNH | Tue, May 26, 2020 | 296.50 | 297.03 | 292.50 | 294.89 | 7051 | NYSE | UNH | Fri, May 22, 2020 | 287.30 | 290.24 | 284.79 | 289.94 | 7050 | NYSE | UNH | Thu, May 21, 2020 | 286.04 | 290.13 | 284.93 | 286.91 | 7049 | NYSE | UNH | Wed, May 20, 2020 | 292.90 | 292.90 | 286.70 | 287.99 | 7048 | NYSE | UNH | Tue, May 19, 2020 | 290.74 | 294.63 | 288.88 | 289.05 | 7047 | NYSE | UNH | Mon, May 18, 2020 | 298.48 | 299.72 | 292.02 | 293.36 | 7046 | NYSE | UNH | Fri, May 15, 2020 | 292.41 | 300.00 | 290.72 | 290.96 | 7045 | NYSE | UNH | Thu, May 14, 2020 | 275.93 | 292.45 | 275.64 | 290.61 | 7044 | NYSE | UNH | Wed, May 13, 2020 | 284.49 | 286.40 | 275.56 | 278.00 | 7043 | NYSE | UNH | Tue, May 12, 2020 | 291.77 | 293.15 | 287.70 | 287.70 | 7042 | NYSE | UNH | Mon, May 11, 2020 | 285.56 | 290.10 | 285.26 | 288.69 | 7041 | NYSE | UNH | Fri, May 8, 2020 | 289.49 | 290.00 | 285.66 | 287.00 | 7040 | NYSE | UNH | Thu, May 7, 2020 | 291.06 | 292.29 | 284.52 | 285.00 | 7039 | NYSE | UNH | Wed, May 6, 2020 | 295.10 | 297.68 | 288.44 | 288.77 | 7038 | NYSE | UNH | Tue, May 5, 2020 | 289.96 | 296.00 | 287.29 | 293.04 | 7037 | NYSE | UNH | Mon, May 4, 2020 | 284.49 | 287.94 | 282.11 | 287.54 | 7036 | NYSE | UNH | Fri, May 1, 2020 | 288.39 | 289.00 | 279.60 | 284.51 | 7035 | NYSE | UNH | Thu, Apr 30, 2020 | 286.65 | 295.00 | 285.52 | 292.47 | 7034 | NYSE | UNH | Wed, Apr 29, 2020 | 292.00 | 292.75 | 286.10 | 287.65 | 7033 | NYSE | UNH | Tue, Apr 28, 2020 | 298.00 | 298.25 | 285.62 | 288.36 | 7032 | NYSE | UNH | Mon, Apr 27, 2020 | 293.21 | 296.86 | 290.63 | 293.98 | 7031 | NYSE | UNH | Fri, Apr 24, 2020 | 287.29 | 291.90 | 284.00 | 291.29 | 7030 | NYSE | UNH | Thu, Apr 23, 2020 | 279.06 | 288.46 | 278.54 | 285.33 | 7029 | NYSE | UNH | Wed, Apr 22, 2020 | 279.58 | 283.82 | 276.71 | 277.02 | 7028 | NYSE | UNH | Tue, Apr 21, 2020 | 274.95 | 280.00 | 273.25 | 274.19 | 7027 | NYSE | UNH | Mon, Apr 20, 2020 | 285.30 | 289.01 | 281.27 | 282.14 | 7026 | NYSE | UNH | Fri, Apr 17, 2020 | 300.99 | 304.00 | 287.10 | 290.56 | 7025 | NYSE | UNH | Thu, Apr 16, 2020 | 283.44 | 300.00 | 280.01 | 298.43 | 7024 | NYSE | UNH | Wed, Apr 15, 2020 | 276.33 | 282.99 | 270.68 | 281.68 | 7023 | NYSE | UNH | Tue, Apr 14, 2020 | 269.00 | 273.07 | 267.00 | 270.50 | 7022 | NYSE | UNH | Mon, Apr 13, 2020 | 262.06 | 264.96 | 258.18 | 263.51 | 7021 | NYSE | UNH | Thu, Apr 9, 2020 | 265.00 | 270.40 | 261.60 | 264.13 | 7020 | NYSE | UNH | Wed, Apr 8, 2020 | 247.69 | 269.16 | 246.26 | 267.83 | 7019 | NYSE | UNH | Tue, Apr 7, 2020 | 259.81 | 266.71 | 246.54 | 248.04 | 7018 | NYSE | UNH | Mon, Apr 6, 2020 | 240.00 | 249.29 | 235.12 | 248.34 | 7017 | NYSE | UNH | Fri, Apr 3, 2020 | 238.32 | 239.34 | 227.27 | 229.49 | 7016 | NYSE | UNH | Thu, Apr 2, 2020 | 235.30 | 242.00 | 226.03 | 240.44 | 7015 | NYSE | UNH | Wed, Apr 1, 2020 | 238.69 | 246.61 | 235.44 | 237.32 | 7014 | NYSE | UNH | Tue, Mar 31, 2020 | 243.48 | 254.53 | 243.00 | 249.38 | 7013 | NYSE | UNH | Mon, Mar 30, 2020 | 242.64 | 254.09 | 242.64 | 251.28 | 7012 | NYSE | UNH | Fri, Mar 27, 2020 | 242.94 | 251.60 | 238.24 | 242.45 | 7011 | NYSE | UNH | Thu, Mar 26, 2020 | 234.03 | 257.96 | 232.30 | 255.39 | 7010 | NYSE | UNH | Wed, Mar 25, 2020 | 219.09 | 247.51 | 216.00 | 234.49 | 7009 | NYSE | UNH | Tue, Mar 24, 2020 | 202.14 | 220.27 | 199.00 | 219.80 | 7008 | NYSE | UNH | Mon, Mar 23, 2020 | 202.04 | 205.75 | 187.72 | 194.86 | 7007 | NYSE | UNH | Fri, Mar 20, 2020 | 223.18 | 232.64 | 203.46 | 206.59 | 7006 | NYSE | UNH | Thu, Mar 19, 2020 | 216.98 | 226.12 | 208.94 | 219.80 | 7005 | NYSE | UNH | Wed, Mar 18, 2020 | 225.75 | 231.45 | 200.19 | 217.06 | 7004 | NYSE | UNH | Tue, Mar 17, 2020 | 230.82 | 248.76 | 228.29 | 244.22 | 7003 | NYSE | UNH | Mon, Mar 16, 2020 | 243.92 | 245.68 | 223.95 | 225.04 | 7002 | NYSE | UNH | Fri, Mar 13, 2020 | 260.99 | 273.22 | 242.27 | 272.04 | 7001 | NYSE | UNH | Thu, Mar 12, 2020 | 260.00 | 272.23 | 250.00 | 249.33 | 7000 | NYSE | UNH | Wed, Mar 11, 2020 | 274.76 | 285.24 | 273.26 | 277.78 | 6999 | NYSE | UNH | Tue, Mar 10, 2020 | 279.72 | 283.90 | 272.50 | 280.00 | 6998 | NYSE | UNH | Mon, Mar 9, 2020 | 264.47 | 281.44 | 259.24 | 273.44 | 6997 | NYSE | UNH | Fri, Mar 6, 2020 | 275.42 | 284.97 | 271.90 | 283.87 | 6996 | NYSE | UNH | Thu, Mar 5, 2020 | 281.60 | 289.42 | 279.94 | 282.96 | 6995 | NYSE | UNH | Wed, Mar 4, 2020 | 290.00 | 295.84 | 282.21 | 289.42 | 6994 | NYSE | UNH | Tue, Mar 3, 2020 | 275.35 | 280.35 | 259.23 | 261.40 | 6993 | NYSE | UNH | Mon, Mar 2, 2020 | 257.34 | 273.24 | 250.32 | 273.11 | 6992 | NYSE | UNH | Fri, Feb 28, 2020 | 246.20 | 257.10 | 245.30 | 254.96 | 6991 | NYSE | UNH | Thu, Feb 27, 2020 | 258.42 | 262.15 | 252.07 | 253.92 | 6990 | NYSE | UNH | Wed, Feb 26, 2020 | 264.72 | 269.83 | 258.71 | 263.00 | 6989 | NYSE | UNH | Tue, Feb 25, 2020 | 280.15 | 281.98 | 262.01 | 263.39 | 6988 | NYSE | UNH | Mon, Feb 24, 2020 | 286.89 | 288.99 | 277.64 | 277.79 | 6987 | NYSE | UNH | Fri, Feb 21, 2020 | 300.47 | 302.51 | 298.61 | 301.43 | 6986 | NYSE | UNH | Thu, Feb 20, 2020 | 303.20 | 304.16 | 297.89 | 302.13 | 6985 | NYSE | UNH | Wed, Feb 19, 2020 | 303.37 | 306.72 | 302.73 | 305.31 | 6984 | NYSE | UNH | Tue, Feb 18, 2020 | 299.67 | 303.35 | 299.00 | 302.14 | 6983 | NYSE | UNH | Fri, Feb 14, 2020 | 302.21 | 303.97 | 297.31 | 298.78 | 6982 | NYSE | UNH | Thu, Feb 13, 2020 | 300.14 | 305.90 | 300.14 | 302.20 | 6981 | NYSE | UNH | Wed, Feb 12, 2020 | 295.00 | 305.00 | 294.01 | 303.48 | 6980 | NYSE | UNH | Tue, Feb 11, 2020 | 286.85 | 291.57 | 285.90 | 290.79 | 6979 | NYSE | UNH | Mon, Feb 10, 2020 | 286.23 | 289.29 | 285.45 | 287.03 | 6978 | NYSE | UNH | Fri, Feb 7, 2020 | 292.87 | 293.39 | 288.91 | 289.22 | 6977 | NYSE | UNH | Thu, Feb 6, 2020 | 297.00 | 297.27 | 290.00 | 292.46 | 6976 | NYSE | UNH | Wed, Feb 5, 2020 | 285.60 | 297.00 | 285.44 | 295.73 | 6975 | NYSE | UNH | Tue, Feb 4, 2020 | 277.28 | 283.50 | 276.88 | 280.84 | 6974 | NYSE | UNH | Mon, Feb 3, 2020 | 275.13 | 276.85 | 270.82 | 274.02 | 6973 | NYSE | UNH | Fri, Jan 31, 2020 | 278.17 | 278.78 | 271.18 | 272.45 | 6972 | NYSE | UNH | Thu, Jan 30, 2020 | 281.84 | 281.84 | 275.92 | 280.98 | 6971 | NYSE | UNH | Wed, Jan 29, 2020 | 284.00 | 286.19 | 280.89 | 282.90 | 6970 | NYSE | UNH | Tue, Jan 28, 2020 | 283.91 | 288.37 | 283.30 | 285.87 | 6969 | NYSE | UNH | Mon, Jan 27, 2020 | 288.00 | 288.08 | 280.07 | 284.09 | 6968 | NYSE | UNH | Fri, Jan 24, 2020 | 298.34 | 299.93 | 291.56 | 292.81 | 6967 | NYSE | UNH | Thu, Jan 23, 2020 | 300.01 | 300.58 | 296.65 | 299.46 | 6966 | NYSE | UNH | Wed, Jan 22, 2020 | 301.99 | 302.13 | 297.35 | 300.59 | 6965 | NYSE | UNH | Tue, Jan 21, 2020 | 296.89 | 302.54 | 296.01 | 300.53 | 6964 | NYSE | UNH | Fri, Jan 17, 2020 | 300.01 | 300.70 | 295.88 | 298.47 | 6963 | NYSE | UNH | Thu, Jan 16, 2020 | 298.00 | 300.99 | 295.93 | 300.74 | 6962 | NYSE | UNH | Wed, Jan 15, 2020 | 289.02 | 299.64 | 289.00 | 296.41 | 6961 | NYSE | UNH | Tue, Jan 14, 2020 | 285.60 | 288.24 | 284.25 | 288.24 | 6960 | NYSE | UNH | Mon, Jan 13, 2020 | 294.37 | 294.45 | 285.02 | 285.85 | 6959 | NYSE | UNH | Fri, Jan 10, 2020 | 296.07 | 296.07 | 292.21 | 295.13 | 6958 | NYSE | UNH | Thu, Jan 9, 2020 | 294.29 | 297.20 | 293.72 | 294.22 | 6957 | NYSE | UNH | Wed, Jan 8, 2020 | 291.50 | 297.38 | 290.04 | 295.90 | 6956 | NYSE | UNH | Tue, Jan 7, 2020 | 290.70 | 291.49 | 287.58 | 289.79 | 6955 | NYSE | UNH | Mon, Jan 6, 2020 | 288.00 | 291.66 | 287.22 | 291.55 | 6954 | NYSE | UNH | Fri, Jan 3, 2020 | 287.27 | 291.88 | 284.36 | 289.54 | 6953 | NYSE | UNH | Thu, Jan 2, 2020 | 293.98 | 295.70 | 289.79 | 292.50 | 6952 | NYSE | UNH | Tue, Dec 31, 2019 | 293.66 | 294.09 | 291.15 | 293.98 | 6951 | NYSE | UNH | Mon, Dec 30, 2019 | 296.05 | 296.54 | 293.45 | 293.85 | 6950 | NYSE | UNH | Fri, Dec 27, 2019 | 296.01 | 296.54 | 295.01 | 295.97 | 6949 | NYSE | UNH | Thu, Dec 26, 2019 | 295.30 | 296.26 | 294.54 | 295.65 | 6948 | NYSE | UNH | Tue, Dec 24, 2019 | 295.26 | 295.83 | 293.56 | 294.54 | 6947 | NYSE | UNH | Mon, Dec 23, 2019 | 293.43 | 295.85 | 292.81 | 295.09 | 6946 | NYSE | UNH | Fri, Dec 20, 2019 | 298.90 | 300.00 | 292.51 | 292.59 | 6945 | NYSE | UNH | Thu, Dec 19, 2019 | 295.00 | 297.20 | 293.62 | 294.62 | 6944 | NYSE | UNH | Wed, Dec 18, 2019 | 291.00 | 294.86 | 290.99 | 292.90 | 6943 | NYSE | UNH | Tue, Dec 17, 2019 | 291.24 | 292.78 | 289.17 | 290.47 | 6942 | NYSE | UNH | Mon, Dec 16, 2019 | 287.97 | 295.44 | 287.06 | 292.03 | 6941 | NYSE | UNH | Fri, Dec 13, 2019 | 284.97 | 287.81 | 284.12 | 285.48 | 6940 | NYSE | UNH | Thu, Dec 12, 2019 | 281.03 | 283.99 | 280.04 | 283.61 | 6939 | NYSE | UNH | Wed, Dec 11, 2019 | 278.30 | 280.66 | 278.03 | 280.50 | 6938 | NYSE | UNH | Tue, Dec 10, 2019 | 277.60 | 279.60 | 274.01 | 279.52 | 6937 | NYSE | UNH | Mon, Dec 9, 2019 | 280.77 | 280.87 | 277.42 | 277.54 | 6936 | NYSE | UNH | Fri, Dec 6, 2019 | 282.84 | 283.04 | 279.11 | 280.19 | 6935 | NYSE | UNH | Thu, Dec 5, 2019 | 279.24 | 282.82 | 277.44 | 280.92 | 6934 | NYSE | UNH | Wed, Dec 4, 2019 | 281.62 | 281.84 | 278.64 | 279.32 | 6933 | NYSE | UNH | Tue, Dec 3, 2019 | 276.97 | 278.42 | 273.85 | 276.90 | 6932 | NYSE | UNH | Mon, Dec 2, 2019 | 281.78 | 282.00 | 278.57 | 279.66 | 6931 | NYSE | UNH | Fri, Nov 29, 2019 | 278.10 | 280.92 | 277.33 | 279.87 | 6930 | NYSE | UNH | Wed, Nov 27, 2019 | 281.01 | 281.93 | 278.69 | 280.67 | 6929 | NYSE | UNH | Tue, Nov 26, 2019 | 280.71 | 282.25 | 280.16 | 281.40 | 6928 | NYSE | UNH | Mon, Nov 25, 2019 | 277.78 | 283.00 | 277.01 | 282.67 | 6927 | NYSE | UNH | Fri, Nov 22, 2019 | 276.53 | 277.77 | 275.00 | 276.84 | 6926 | NYSE | UNH | Thu, Nov 21, 2019 | 275.22 | 277.68 | 273.91 | 276.55 | 6925 | NYSE | UNH | Wed, Nov 20, 2019 | 272.25 | 276.03 | 271.24 | 275.56 | 6924 | NYSE | UNH | Tue, Nov 19, 2019 | 275.24 | 275.36 | 271.55 | 274.23 | 6923 | NYSE | UNH | Mon, Nov 18, 2019 | 269.00 | 278.45 | 269.00 | 272.93 | 6922 | NYSE | UNH | Fri, Nov 15, 2019 | 256.11 | 275.57 | 255.36 | 269.40 | 6921 | NYSE | UNH | Thu, Nov 14, 2019 | 253.80 | 256.08 | 253.47 | 255.83 | 6920 | NYSE | UNH | Wed, Nov 13, 2019 | 254.87 | 256.88 | 253.19 | 253.57 | 6919 | NYSE | UNH | Tue, Nov 12, 2019 | 253.59 | 255.76 | 253.41 | 255.25 | 6918 | NYSE | UNH | Mon, Nov 11, 2019 | 255.05 | 256.46 | 253.33 | 254.09 | 6917 | NYSE | UNH | Fri, Nov 8, 2019 | 256.77 | 258.34 | 255.00 | 256.97 | 6916 | NYSE | UNH | Thu, Nov 7, 2019 | 251.95 | 256.75 | 251.26 | 256.46 | 6915 | NYSE | UNH | Wed, Nov 6, 2019 | 249.71 | 251.99 | 249.09 | 250.52 | 6914 | NYSE | UNH | Tue, Nov 5, 2019 | 253.74 | 254.27 | 250.09 | 250.30 | 6913 | NYSE | UNH | Mon, Nov 4, 2019 | 253.63 | 253.83 | 249.91 | 251.25 | 6912 | NYSE | UNH | Fri, Nov 1, 2019 | 253.99 | 256.33 | 252.16 | 252.21 | 6911 | NYSE | UNH | Thu, Oct 31, 2019 | 254.38 | 255.72 | 249.91 | 252.70 | 6910 | NYSE | UNH | Wed, Oct 30, 2019 | 252.17 | 255.28 | 251.98 | 254.80 | 6909 | NYSE | UNH | Tue, Oct 29, 2019 | 247.04 | 253.20 | 246.31 | 252.29 | 6908 | NYSE | UNH | Mon, Oct 28, 2019 | 245.26 | 248.39 | 244.92 | 247.05 | 6907 | NYSE | UNH | Fri, Oct 25, 2019 | 243.91 | 246.08 | 242.15 | 244.91 | 6906 | NYSE | UNH | Thu, Oct 24, 2019 | 248.03 | 248.49 | 243.91 | 244.51 | 6905 | NYSE | UNH | Wed, Oct 23, 2019 | 248.39 | 251.75 | 246.73 | 247.80 | 6904 | NYSE | UNH | Tue, Oct 22, 2019 | 243.64 | 251.50 | 243.15 | 249.48 | 6903 | NYSE | UNH | Mon, Oct 21, 2019 | 245.02 | 245.60 | 242.15 | 243.92 | 6902 | NYSE | UNH | Fri, Oct 18, 2019 | 244.45 | 246.41 | 241.76 | 245.34 | 6901 | NYSE | UNH | Thu, Oct 17, 2019 | 238.69 | 244.61 | 237.27 | 243.67 | 6900 | NYSE | UNH | Wed, Oct 16, 2019 | 236.29 | 237.48 | 234.08 | 236.99 | 6899 | NYSE | UNH | Tue, Oct 15, 2019 | 232.69 | 239.84 | 231.09 | 238.59 | 6898 | NYSE | UNH | Mon, Oct 14, 2019 | 221.63 | 223.34 | 219.90 | 220.59 | 6897 | NYSE | UNH | Fri, Oct 11, 2019 | 225.54 | 228.85 | 221.59 | 222.07 | 6896 | NYSE | UNH | Thu, Oct 10, 2019 | 218.19 | 224.13 | 217.52 | 223.73 | 6895 | NYSE | UNH | Wed, Oct 9, 2019 | 221.71 | 223.47 | 220.17 | 222.08 | 6894 | NYSE | UNH | Tue, Oct 8, 2019 | 219.49 | 221.98 | 218.40 | 220.11 | 6893 | NYSE | UNH | Mon, Oct 7, 2019 | 219.05 | 222.53 | 218.99 | 221.24 | 6892 | NYSE | UNH | Fri, Oct 4, 2019 | 216.84 | 219.86 | 215.14 | 219.80 | 6891 | NYSE | UNH | Thu, Oct 3, 2019 | 215.63 | 216.36 | 213.05 | 215.36 | 6890 | NYSE | UNH | Wed, Oct 2, 2019 | 216.15 | 219.36 | 215.28 | 216.75 | 6889 | NYSE | UNH | Tue, Oct 1, 2019 | 219.19 | 219.19 | 212.08 | 217.21 | 6888 | NYSE | UNH | Mon, Sep 30, 2019 | 213.64 | 218.53 | 213.12 | 217.32 | 6887 | NYSE | UNH | Fri, Sep 27, 2019 | 218.18 | 218.88 | 215.02 | 215.26 | 6886 | NYSE | UNH | Thu, Sep 26, 2019 | 223.04 | 223.63 | 213.43 | 215.48 | 6885 | NYSE | UNH | Wed, Sep 25, 2019 | 224.28 | 226.50 | 222.13 | 222.17 | 6884 | NYSE | UNH | Tue, Sep 24, 2019 | 229.38 | 229.84 | 222.92 | 225.00 | 6883 | NYSE | UNH | Mon, Sep 23, 2019 | 229.77 | 230.78 | 228.32 | 228.77 | 6882 | NYSE | UNH | Fri, Sep 20, 2019 | 234.77 | 235.00 | 231.92 | 232.89 | 6881 | NYSE | UNH | Thu, Sep 19, 2019 | 232.00 | 233.95 | 231.23 | 232.85 | 6880 | NYSE | UNH | Wed, Sep 18, 2019 | 230.80 | 233.13 | 229.23 | 230.61 | 6879 | NYSE | UNH | Tue, Sep 17, 2019 | 233.07 | 233.99 | 231.17 | 232.52 | 6878 | NYSE | UNH | Mon, Sep 16, 2019 | 232.82 | 236.05 | 232.15 | 234.43 | 6877 | NYSE | UNH | Fri, Sep 13, 2019 | 232.99 | 236.56 | 231.54 | 233.61 | 6876 | NYSE | UNH | Thu, Sep 12, 2019 | 235.00 | 236.40 | 229.70 | 229.02 | 6875 | NYSE | UNH | Wed, Sep 11, 2019 | 232.49 | 234.25 | 228.58 | 234.21 | 6874 | NYSE | UNH | Tue, Sep 10, 2019 | 231.45 | 234.29 | 230.83 | 232.46 | 6873 | NYSE | UNH | Mon, Sep 9, 2019 | 229.00 | 232.00 | 228.56 | 230.68 | 6872 | NYSE | UNH | Fri, Sep 6, 2019 | 230.17 | 231.96 | 228.59 | 229.00 | 6871 | NYSE | UNH | Thu, Sep 5, 2019 | 230.00 | 231.51 | 227.58 | 229.59 | 6870 | NYSE | UNH | Wed, Sep 4, 2019 | 231.95 | 232.95 | 226.50 | 226.73 | 6869 | NYSE | UNH | Tue, Sep 3, 2019 | 231.74 | 232.17 | 228.47 | 230.62 | 6868 | NYSE | UNH | Fri, Aug 30, 2019 | 233.67 | 235.05 | 232.29 | 234.00 | 6867 | NYSE | UNH | Thu, Aug 29, 2019 | 228.42 | 232.30 | 228.01 | 230.62 | 6866 | NYSE | UNH | Wed, Aug 28, 2019 | 222.42 | 229.77 | 220.78 | 227.35 | 6865 | NYSE | UNH | Tue, Aug 27, 2019 | 231.72 | 232.40 | 222.60 | 222.93 | 6864 | NYSE | UNH | Mon, Aug 26, 2019 | 232.52 | 234.56 | 230.46 | 231.08 | 6863 | NYSE | UNH | Fri, Aug 23, 2019 | 232.90 | 235.10 | 229.38 | 230.66 | 6862 | NYSE | UNH | Thu, Aug 22, 2019 | 240.35 | 240.35 | 232.67 | 232.94 | 6861 | NYSE | UNH | Wed, Aug 21, 2019 | 240.19 | 241.89 | 239.30 | 240.35 | 6860 | NYSE | UNH | Tue, Aug 20, 2019 | 244.21 | 244.60 | 239.92 | 240.16 | 6859 | NYSE | UNH | Mon, Aug 19, 2019 | 247.49 | 248.49 | 244.09 | 244.71 | 6858 | NYSE | UNH | Fri, Aug 16, 2019 | 245.38 | 247.11 | 244.18 | 245.69 | 6857 | NYSE | UNH | Thu, Aug 15, 2019 | 244.35 | 245.26 | 241.45 | 244.25 | 6856 | NYSE | UNH | Wed, Aug 14, 2019 | 246.73 | 248.41 | 243.01 | 243.20 | 6855 | NYSE | UNH | Tue, Aug 13, 2019 | 241.68 | 250.46 | 241.51 | 249.22 | 6854 | NYSE | UNH | Mon, Aug 12, 2019 | 246.79 | 247.96 | 243.03 | 243.20 | 6853 | NYSE | UNH | Fri, Aug 9, 2019 | 247.72 | 250.42 | 246.14 | 248.63 | 6852 | NYSE | UNH | Thu, Aug 8, 2019 | 246.19 | 247.67 | 243.37 | 247.62 | 6851 | NYSE | UNH | Wed, Aug 7, 2019 | 246.27 | 247.04 | 241.26 | 246.45 | 6850 | NYSE | UNH | Tue, Aug 6, 2019 | 245.93 | 248.28 | 243.57 | 248.28 | 6849 | NYSE | UNH | Mon, Aug 5, 2019 | 248.13 | 249.94 | 242.59 | 245.06 | 6848 | NYSE | UNH | Fri, Aug 2, 2019 | 249.69 | 251.57 | 246.10 | 250.05 | 6847 | NYSE | UNH | Thu, Aug 1, 2019 | 249.19 | 251.58 | 247.28 | 249.25 | 6846 | NYSE | UNH | Wed, Jul 31, 2019 | 256.32 | 257.16 | 248.48 | 249.01 | 6845 | NYSE | UNH | Tue, Jul 30, 2019 | 252.66 | 255.06 | 250.47 | 254.93 | 6844 | NYSE | UNH | Mon, Jul 29, 2019 | 252.84 | 255.30 | 252.34 | 253.82 | 6843 | NYSE | UNH | Fri, Jul 26, 2019 | 249.02 | 253.88 | 246.51 | 252.94 | 6842 | NYSE | UNH | Thu, Jul 25, 2019 | 251.13 | 252.75 | 248.29 | 248.70 | 6841 | NYSE | UNH | Wed, Jul 24, 2019 | 252.79 | 252.83 | 245.13 | 251.13 | 6840 | NYSE | UNH | Tue, Jul 23, 2019 | 254.47 | 256.10 | 252.02 | 255.01 | 6839 | NYSE | UNH | Mon, Jul 22, 2019 | 258.14 | 258.95 | 254.53 | 255.32 | 6838 | NYSE | UNH | Fri, Jul 19, 2019 | 261.10 | 262.72 | 256.40 | 256.65 | 6837 | NYSE | UNH | Thu, Jul 18, 2019 | 265.64 | 266.51 | 257.26 | 260.60 | 6836 | NYSE | UNH | Wed, Jul 17, 2019 | 264.00 | 268.69 | 263.50 | 266.65 | 6835 | NYSE | UNH | Tue, Jul 16, 2019 | 265.33 | 267.14 | 263.19 | 264.66 | 6834 | NYSE | UNH | Mon, Jul 15, 2019 | 265.06 | 267.65 | 264.25 | 265.96 | 6833 | NYSE | UNH | Fri, Jul 12, 2019 | 261.63 | 266.52 | 261.63 | 265.90 | 6832 | NYSE | UNH | Thu, Jul 11, 2019 | 255.80 | 261.69 | 249.05 | 261.16 | 6831 | NYSE | UNH | Wed, Jul 10, 2019 | 246.82 | 249.11 | 245.48 | 247.48 | 6830 | NYSE | UNH | Tue, Jul 9, 2019 | 244.63 | 246.08 | 243.69 | 246.00 | 6829 | NYSE | UNH | Mon, Jul 8, 2019 | 246.41 | 247.98 | 244.88 | 247.84 | 6828 | NYSE | UNH | Fri, Jul 5, 2019 | 244.39 | 248.76 | 244.06 | 246.99 | 6827 | NYSE | UNH | Wed, Jul 3, 2019 | 244.32 | 247.52 | 244.04 | 245.21 | 6826 | NYSE | UNH | Tue, Jul 2, 2019 | 242.59 | 243.99 | 239.54 | 243.97 | 6825 | NYSE | UNH | Mon, Jul 1, 2019 | 245.95 | 246.17 | 240.72 | 242.64 | 6824 | NYSE | UNH | Fri, Jun 28, 2019 | 246.50 | 246.75 | 238.65 | 244.01 | 6823 | NYSE | UNH | Thu, Jun 27, 2019 | 244.26 | 248.15 | 243.16 | 246.34 | 6822 | NYSE | UNH | Wed, Jun 26, 2019 | 248.00 | 248.08 | 243.13 | 243.47 | 6821 | NYSE | UNH | Tue, Jun 25, 2019 | 249.30 | 251.04 | 247.42 | 247.66 | 6820 | NYSE | UNH | Mon, Jun 24, 2019 | 251.33 | 252.63 | 247.86 | 249.64 | 6819 | NYSE | UNH | Fri, Jun 21, 2019 | 248.78 | 253.49 | 246.90 | 252.28 | 6818 | NYSE | UNH | Thu, Jun 20, 2019 | 251.60 | 252.82 | 247.40 | 247.76 | 6817 | NYSE | UNH | Wed, Jun 19, 2019 | 246.00 | 251.37 | 245.51 | 250.19 | 6816 | NYSE | UNH | Tue, Jun 18, 2019 | 247.50 | 249.34 | 245.15 | 245.70 | 6815 | NYSE | UNH | Mon, Jun 17, 2019 | 246.00 | 247.10 | 245.22 | 245.97 | 6814 | NYSE | UNH | Fri, Jun 14, 2019 | 244.72 | 246.10 | 242.79 | 245.37 | 6813 | NYSE | UNH | Thu, Jun 13, 2019 | 244.82 | 245.34 | 243.12 | 243.88 | 6812 | NYSE | UNH | Wed, Jun 12, 2019 | 246.20 | 246.50 | 242.30 | 244.50 | 6811 | NYSE | UNH | Tue, Jun 11, 2019 | 248.52 | 250.69 | 245.73 | 245.87 | 6810 | NYSE | UNH | Mon, Jun 10, 2019 | 247.08 | 249.67 | 245.99 | 248.14 | 6809 | NYSE | UNH | Fri, Jun 7, 2019 | 242.90 | 247.07 | 242.19 | 246.77 | 6808 | NYSE | UNH | Thu, Jun 6, 2019 | 243.13 | 243.94 | 241.73 | 241.82 | 6807 | NYSE | UNH | Wed, Jun 5, 2019 | 243.17 | 245.79 | 241.23 | 242.77 | 6806 | NYSE | UNH | Tue, Jun 4, 2019 | 238.13 | 241.05 | 234.83 | 240.76 | 6805 | NYSE | UNH | Mon, Jun 3, 2019 | 241.49 | 243.80 | 236.02 | 236.56 | 6804 | NYSE | UNH | Fri, May 31, 2019 | 241.95 | 243.62 | 239.48 | 241.80 | 6803 | NYSE | UNH | Thu, May 30, 2019 | 241.92 | 245.35 | 241.34 | 243.50 | 6802 | NYSE | UNH | Wed, May 29, 2019 | 239.85 | 243.03 | 237.90 | 242.40 | 6801 | NYSE | UNH | Tue, May 28, 2019 | 248.50 | 249.30 | 241.90 | 242.06 | 6800 | NYSE | UNH | Fri, May 24, 2019 | 247.25 | 249.36 | 245.51 | 247.63 | 6799 | NYSE | UNH | Thu, May 23, 2019 | 247.98 | 248.15 | 244.39 | 246.50 | 6798 | NYSE | UNH | Wed, May 22, 2019 | 249.10 | 251.03 | 248.71 | 249.34 | 6797 | NYSE | UNH | Tue, May 21, 2019 | 247.01 | 251.18 | 246.80 | 249.94 | 6796 | NYSE | UNH | Mon, May 20, 2019 | 240.00 | 246.74 | 239.77 | 245.99 | 6795 | NYSE | UNH | Fri, May 17, 2019 | 236.17 | 242.44 | 235.65 | 241.38 | 6794 | NYSE | UNH | Thu, May 16, 2019 | 235.89 | 240.45 | 235.72 | 236.79 | 6793 | NYSE | UNH | Wed, May 15, 2019 | 235.00 | 237.53 | 232.62 | 236.08 | 6792 | NYSE | UNH | Tue, May 14, 2019 | 240.64 | 240.99 | 236.28 | 236.43 | 6791 | NYSE | UNH | Mon, May 13, 2019 | 236.45 | 240.10 | 236.20 | 239.55 | 6790 | NYSE | UNH | Fri, May 10, 2019 | 239.97 | 242.62 | 236.37 | 240.59 | 6789 | NYSE | UNH | Thu, May 9, 2019 | 236.60 | 240.54 | 235.67 | 237.97 | 6788 | NYSE | UNH | Wed, May 8, 2019 | 238.00 | 240.81 | 235.53 | 239.15 | 6787 | NYSE | UNH | Tue, May 7, 2019 | 239.19 | 243.15 | 236.40 | 238.05 | 6786 | NYSE | UNH | Mon, May 6, 2019 | 228.17 | 240.57 | 227.50 | 240.50 | 6785 | NYSE | UNH | Fri, May 3, 2019 | 232.84 | 233.90 | 227.18 | 231.95 | 6784 | NYSE | UNH | Thu, May 2, 2019 | 230.90 | 233.34 | 228.08 | 232.45 | 6783 | NYSE | UNH | Wed, May 1, 2019 | 233.07 | 234.62 | 230.35 | 231.95 | 6782 | NYSE | UNH | Tue, Apr 30, 2019 | 238.08 | 238.08 | 230.19 | 233.07 | 6781 | NYSE | UNH | Mon, Apr 29, 2019 | 237.40 | 238.06 | 234.16 | 237.45 | 6780 | NYSE | UNH | Fri, Apr 26, 2019 | 232.14 | 237.11 | 231.19 | 237.00 | 6779 | NYSE | UNH | Thu, Apr 25, 2019 | 228.53 | 232.12 | 228.13 | 230.79 | 6778 | NYSE | UNH | Wed, Apr 24, 2019 | 230.09 | 231.63 | 227.75 | 230.35 | 6777 | NYSE | UNH | Tue, Apr 23, 2019 | 228.25 | 231.94 | 226.10 | 230.58 | 6776 | NYSE | UNH | Mon, Apr 22, 2019 | 224.00 | 227.56 | 221.50 | 227.11 | 6775 | NYSE | UNH | Thu, Apr 18, 2019 | 217.14 | 223.00 | 214.21 | 221.75 | 6774 | NYSE | UNH | Wed, Apr 17, 2019 | 223.79 | 224.24 | 208.07 | 216.84 | 6773 | NYSE | UNH | Tue, Apr 16, 2019 | 238.01 | 238.01 | 215.82 | 220.96 | 6772 | NYSE | UNH | Mon, Apr 15, 2019 | 225.77 | 230.97 | 224.41 | 230.20 | 6771 | NYSE | UNH | Fri, Apr 12, 2019 | 236.50 | 236.78 | 220.77 | 223.22 | 6770 | NYSE | UNH | Thu, Apr 11, 2019 | 246.05 | 246.92 | 232.68 | 235.42 | 6769 | NYSE | UNH | Wed, Apr 10, 2019 | 248.78 | 249.87 | 245.52 | 246.03 | 6768 | NYSE | UNH | Tue, Apr 9, 2019 | 247.57 | 249.94 | 245.95 | 248.79 | 6767 | NYSE | UNH | Mon, Apr 8, 2019 | 249.68 | 249.68 | 246.31 | 248.75 | 6766 | NYSE | UNH | Fri, Apr 5, 2019 | 248.95 | 249.31 | 245.17 | 248.78 | 6765 | NYSE | UNH | Thu, Apr 4, 2019 | 245.48 | 249.11 | 244.64 | 247.39 | 6764 | NYSE | UNH | Wed, Apr 3, 2019 | 246.31 | 247.54 | 244.59 | 245.84 | 6763 | NYSE | UNH | Tue, Apr 2, 2019 | 245.51 | 246.40 | 242.80 | 244.41 | 6762 | NYSE | UNH | Mon, Apr 1, 2019 | 249.71 | 250.20 | 243.06 | 245.54 | 6761 | NYSE | UNH | Fri, Mar 29, 2019 | 244.29 | 247.76 | 241.87 | 247.26 | 6760 | NYSE | UNH | Thu, Mar 28, 2019 | 242.59 | 242.85 | 238.89 | 242.23 | 6759 | NYSE | UNH | Wed, Mar 27, 2019 | 242.94 | 245.68 | 238.16 | 241.71 | 6758 | NYSE | UNH | Tue, Mar 26, 2019 | 247.26 | 247.89 | 241.72 | 243.39 | 6757 | NYSE | UNH | Mon, Mar 25, 2019 | 247.42 | 247.42 | 240.78 | 246.86 | 6756 | NYSE | UNH | Fri, Mar 22, 2019 | 250.57 | 251.20 | 246.99 | 247.09 | 6755 | NYSE | UNH | Thu, Mar 21, 2019 | 249.19 | 252.96 | 248.66 | 252.02 | 6754 | NYSE | UNH | Wed, Mar 20, 2019 | 257.43 | 257.69 | 249.97 | 250.50 | 6753 | NYSE | UNH | Tue, Mar 19, 2019 | 255.95 | 259.25 | 255.14 | 257.13 | 6752 | NYSE | UNH | Mon, Mar 18, 2019 | 252.66 | 255.31 | 250.42 | 255.00 | 6751 | NYSE | UNH | Fri, Mar 15, 2019 | 254.34 | 254.74 | 249.94 | 251.40 | 6750 | NYSE | UNH | Thu, Mar 14, 2019 | 253.00 | 255.06 | 252.34 | 253.27 | 6749 | NYSE | UNH | Wed, Mar 13, 2019 | 247.96 | 252.76 | 247.08 | 252.25 | 6748 | NYSE | UNH | Tue, Mar 12, 2019 | 244.95 | 247.48 | 243.74 | 245.88 | 6747 | NYSE | UNH | Mon, Mar 11, 2019 | 239.21 | 244.02 | 236.42 | 243.15 | 6746 | NYSE | UNH | Fri, Mar 8, 2019 | 235.15 | 239.41 | 234.64 | 237.29 | 6745 | NYSE | UNH | Thu, Mar 7, 2019 | 240.30 | 241.18 | 235.55 | 235.80 | 6744 | NYSE | UNH | Wed, Mar 6, 2019 | 241.74 | 241.74 | 237.03 | 239.07 | 6743 | NYSE | UNH | Tue, Mar 5, 2019 | 236.53 | 243.20 | 234.94 | 241.43 | 6742 | NYSE | UNH | Mon, Mar 4, 2019 | 248.12 | 248.45 | 234.51 | 236.02 | 6741 | NYSE | UNH | Fri, Mar 1, 2019 | 243.56 | 248.00 | 243.56 | 246.15 | 6740 | NYSE | UNH | Thu, Feb 28, 2019 | 249.70 | 251.95 | 239.15 | 242.22 | 6739 | NYSE | UNH | Wed, Feb 27, 2019 | 261.61 | 261.61 | 248.94 | 250.08 | 6738 | NYSE | UNH | Tue, Feb 26, 2019 | 264.66 | 265.43 | 262.80 | 262.98 | 6737 | NYSE | UNH | Mon, Feb 25, 2019 | 267.58 | 268.17 | 264.38 | 264.60 | 6736 | NYSE | UNH | Fri, Feb 22, 2019 | 266.50 | 268.39 | 265.95 | 267.11 | 6735 | NYSE | UNH | Thu, Feb 21, 2019 | 269.47 | 269.94 | 265.10 | 266.40 | 6734 | NYSE | UNH | Wed, Feb 20, 2019 | 269.21 | 270.59 | 268.18 | 269.51 | 6733 | NYSE | UNH | Tue, Feb 19, 2019 | 271.17 | 272.49 | 269.28 | 270.41 | 6732 | NYSE | UNH | Fri, Feb 15, 2019 | 267.79 | 271.13 | 266.62 | 271.13 | 6731 | NYSE | UNH | Thu, Feb 14, 2019 | 263.24 | 267.07 | 262.71 | 265.33 | 6730 | NYSE | UNH | Wed, Feb 13, 2019 | 263.52 | 266.29 | 263.15 | 263.80 | 6729 | NYSE | UNH | Tue, Feb 12, 2019 | 259.22 | 264.00 | 256.92 | 263.50 | 6728 | NYSE | UNH | Mon, Feb 11, 2019 | 261.17 | 261.18 | 256.34 | 257.14 | 6727 | NYSE | UNH | Fri, Feb 8, 2019 | 267.50 | 268.70 | 260.32 | 261.90 | 6726 | NYSE | UNH | Thu, Feb 7, 2019 | 268.64 | 270.58 | 267.26 | 269.00 | 6725 | NYSE | UNH | Wed, Feb 6, 2019 | 265.14 | 269.93 | 264.98 | 269.50 | 6724 | NYSE | UNH | Tue, Feb 5, 2019 | 270.12 | 272.09 | 265.84 | 266.31 | 6723 | NYSE | UNH | Mon, Feb 4, 2019 | 268.31 | 268.69 | 264.27 | 268.21 | 6722 | NYSE | UNH | Fri, Feb 1, 2019 | 268.47 | 269.39 | 266.03 | 268.72 | 6721 | NYSE | UNH | Thu, Jan 31, 2019 | 270.48 | 271.74 | 268.99 | 270.20 | 6720 | NYSE | UNH | Wed, Jan 30, 2019 | 269.69 | 272.44 | 267.19 | 270.37 | 6719 | NYSE | UNH | Tue, Jan 29, 2019 | 266.00 | 268.45 | 265.44 | 267.34 | 6718 | NYSE | UNH | Mon, Jan 28, 2019 | 266.90 | 266.93 | 264.61 | 266.77 | 6717 | NYSE | UNH | Fri, Jan 25, 2019 | 268.80 | 270.41 | 265.70 | 268.05 | 6716 | NYSE | UNH | Thu, Jan 24, 2019 | 266.80 | 268.16 | 264.26 | 266.13 | 6715 | NYSE | UNH | Wed, Jan 23, 2019 | 267.75 | 269.47 | 263.67 | 267.02 | 6714 | NYSE | UNH | Tue, Jan 22, 2019 | 264.06 | 267.50 | 263.74 | 265.69 | 6713 | NYSE | UNH | Fri, Jan 18, 2019 | 262.60 | 266.26 | 260.42 | 265.50 | 6712 | NYSE | UNH | Thu, Jan 17, 2019 | 260.99 | 261.74 | 257.89 | 259.77 | 6711 | NYSE | UNH | Wed, Jan 16, 2019 | 258.73 | 262.19 | 258.17 | 261.46 | 6710 | NYSE | UNH | Tue, Jan 15, 2019 | 250.00 | 256.92 | 247.00 | 256.87 | 6709 | NYSE | UNH | Mon, Jan 14, 2019 | 246.59 | 249.92 | 246.11 | 248.06 | 6708 | NYSE | UNH | Fri, Jan 11, 2019 | 243.45 | 247.76 | 243.27 | 247.67 | 6707 | NYSE | UNH | Thu, Jan 10, 2019 | 242.08 | 245.14 | 241.41 | 244.87 | 6706 | NYSE | UNH | Wed, Jan 9, 2019 | 244.76 | 246.63 | 242.06 | 243.64 | 6705 | NYSE | UNH | Tue, Jan 8, 2019 | 242.33 | 244.79 | 239.71 | 243.29 | 6704 | NYSE | UNH | Mon, Jan 7, 2019 | 240.40 | 241.98 | 238.23 | 240.08 | 6703 | NYSE | UNH | Fri, Jan 4, 2019 | 239.80 | 243.46 | 238.80 | 239.62 | 6702 | NYSE | UNH | Thu, Jan 3, 2019 | 243.48 | 243.48 | 236.13 | 236.85 | 6701 | NYSE | UNH | Wed, Jan 2, 2019 | 245.00 | 246.35 | 241.47 | 243.49 | 6700 | NYSE | UNH | Mon, Dec 31, 2018 | 248.06 | 250.28 | 246.94 | 249.12 | 6699 | NYSE | UNH | Fri, Dec 28, 2018 | 246.71 | 249.79 | 244.81 | 246.24 | 6698 | NYSE | UNH | Thu, Dec 27, 2018 | 239.10 | 245.97 | 235.24 | 245.97 | 6697 | NYSE | UNH | Wed, Dec 26, 2018 | 232.70 | 243.37 | 231.81 | 243.35 | 6696 | NYSE | UNH | Mon, Dec 24, 2018 | 236.24 | 237.90 | 232.56 | 232.94 | 6695 | NYSE | UNH | Fri, Dec 21, 2018 | 240.73 | 247.50 | 237.45 | 238.34 | 6694 | NYSE | UNH | Thu, Dec 20, 2018 | 248.50 | 249.01 | 240.05 | 242.44 | 6693 | NYSE | UNH | Wed, Dec 19, 2018 | 252.37 | 256.56 | 247.59 | 250.31 | 6692 | NYSE | UNH | Tue, Dec 18, 2018 | 259.70 | 259.99 | 248.20 | 252.97 | 6691 | NYSE | UNH | Mon, Dec 17, 2018 | 261.04 | 262.75 | 256.73 | 258.07 | 6690 | NYSE | UNH | Fri, Dec 14, 2018 | 270.36 | 270.57 | 263.71 | 265.02 | 6689 | NYSE | UNH | Thu, Dec 13, 2018 | 270.86 | 273.32 | 269.62 | 272.15 | 6688 | NYSE | UNH | Wed, Dec 12, 2018 | 271.95 | 274.56 | 270.49 | 270.64 | 6687 | NYSE | UNH | Tue, Dec 11, 2018 | 269.58 | 271.53 | 265.67 | 267.22 | 6686 | NYSE | UNH | Mon, Dec 10, 2018 | 268.59 | 269.00 | 260.23 | 266.53 | 6685 | NYSE | UNH | Fri, Dec 7, 2018 | 273.76 | 276.42 | 267.28 | 269.18 | 6684 | NYSE | UNH | Thu, Dec 6, 2018 | 273.02 | 276.94 | 265.25 | 276.85 | 6683 | NYSE | UNH | Tue, Dec 4, 2018 | 286.15 | 287.94 | 276.91 | 278.55 | 6682 | NYSE | UNH | Mon, Dec 3, 2018 | 283.00 | 286.53 | 282.71 | 286.33 | 6681 | NYSE | UNH | Fri, Nov 30, 2018 | 282.99 | 283.64 | 279.07 | 281.36 | 6680 | NYSE | UNH | Thu, Nov 29, 2018 | 280.43 | 285.45 | 280.31 | 281.65 | 6679 | NYSE | UNH | Wed, Nov 28, 2018 | 272.82 | 282.40 | 272.82 | 280.95 | 6678 | NYSE | UNH | Tue, Nov 27, 2018 | 265.57 | 271.30 | 265.03 | 271.15 | 6677 | NYSE | UNH | Mon, Nov 26, 2018 | 264.62 | 268.30 | 263.50 | 266.16 | 6676 | NYSE | UNH | Fri, Nov 23, 2018 | 260.00 | 262.94 | 258.28 | 261.62 | 6675 | NYSE | UNH | Wed, Nov 21, 2018 | 262.59 | 264.63 | 260.45 | 260.55 | 6674 | NYSE | UNH | Tue, Nov 20, 2018 | 265.62 | 266.78 | 260.40 | 261.50 | 6673 | NYSE | UNH | Mon, Nov 19, 2018 | 271.48 | 272.27 | 264.18 | 266.05 | 6672 | NYSE | UNH | Fri, Nov 16, 2018 | 264.99 | 271.80 | 264.92 | 271.11 | 6671 | NYSE | UNH | Thu, Nov 15, 2018 | 264.00 | 265.92 | 260.85 | 264.94 | 6670 | NYSE | UNH | Wed, Nov 14, 2018 | 269.29 | 270.52 | 263.35 | 264.96 | 6669 | NYSE | UNH | Tue, Nov 13, 2018 | 272.58 | 273.60 | 268.14 | 269.22 | 6668 | NYSE | UNH | Mon, Nov 12, 2018 | 276.00 | 277.79 | 272.00 | 272.38 | 6667 | NYSE | UNH | Fri, Nov 9, 2018 | 276.86 | 278.00 | 274.19 | 276.55 | 6666 | NYSE | UNH | Thu, Nov 8, 2018 | 276.00 | 278.00 | 274.70 | 276.65 | 6665 | NYSE | UNH | Wed, Nov 7, 2018 | 266.90 | 276.75 | 266.90 | 274.63 | 6664 | NYSE | UNH | Tue, Nov 6, 2018 | 260.70 | 264.01 | 260.70 | 263.54 | 6663 | NYSE | UNH | Mon, Nov 5, 2018 | 262.15 | 263.00 | 260.07 | 261.01 | 6662 | NYSE | UNH | Fri, Nov 2, 2018 | 264.61 | 266.38 | 259.56 | 261.01 | 6661 | NYSE | UNH | Thu, Nov 1, 2018 | 262.92 | 264.68 | 259.76 | 260.93 | 6660 | NYSE | UNH | Wed, Oct 31, 2018 | 260.87 | 264.07 | 260.22 | 261.35 | 6659 | NYSE | UNH | Tue, Oct 30, 2018 | 256.69 | 259.69 | 253.98 | 258.28 | 6658 | NYSE | UNH | Mon, Oct 29, 2018 | 259.72 | 262.04 | 253.32 | 256.52 | 6657 | NYSE | UNH | Fri, Oct 26, 2018 | 261.50 | 262.40 | 257.02 | 258.18 | 6656 | NYSE | UNH | Thu, Oct 25, 2018 | 258.16 | 265.18 | 253.37 | 264.24 | 6655 | NYSE | UNH | Wed, Oct 24, 2018 | 264.01 | 265.33 | 255.93 | 256.32 | 6654 | NYSE | UNH | Tue, Oct 23, 2018 | 259.72 | 265.52 | 259.20 | 264.86 | 6653 | NYSE | UNH | Mon, Oct 22, 2018 | 266.75 | 266.83 | 260.06 | 262.19 | 6652 | NYSE | UNH | Fri, Oct 19, 2018 | 266.62 | 267.98 | 263.89 | 265.30 | 6651 | NYSE | UNH | Thu, Oct 18, 2018 | 267.35 | 267.88 | 263.71 | 266.81 | 6650 | NYSE | UNH | Wed, Oct 17, 2018 | 270.19 | 271.00 | 265.63 | 267.30 | 6649 | NYSE | UNH | Tue, Oct 16, 2018 | 269.69 | 272.81 | 265.00 | 272.57 | 6648 | NYSE | UNH | Mon, Oct 15, 2018 | 260.13 | 262.44 | 259.31 | 260.25 | 6647 | NYSE | UNH | Fri, Oct 12, 2018 | 259.70 | 261.39 | 256.86 | 259.61 | 6646 | NYSE | UNH | Thu, Oct 11, 2018 | 262.00 | 264.40 | 255.78 | 257.12 | 6645 | NYSE | UNH | Wed, Oct 10, 2018 | 270.60 | 271.42 | 262.52 | 263.08 | 6644 | NYSE | UNH | Tue, Oct 9, 2018 | 269.19 | 271.96 | 268.47 | 270.11 | 6643 | NYSE | UNH | Mon, Oct 8, 2018 | 268.84 | 269.66 | 265.65 | 269.01 | 6642 | NYSE | UNH | Fri, Oct 5, 2018 | 268.65 | 271.00 | 267.95 | 269.20 | 6641 | NYSE | UNH | Thu, Oct 4, 2018 | 271.00 | 271.62 | 267.31 | 268.32 | 6640 | NYSE | UNH | Wed, Oct 3, 2018 | 272.00 | 272.07 | 269.77 | 270.90 | 6639 | NYSE | UNH | Tue, Oct 2, 2018 | 269.00 | 271.44 | 267.50 | 270.63 | 6638 | NYSE | UNH | Mon, Oct 1, 2018 | 267.25 | 270.02 | 267.02 | 269.10 | 6637 | NYSE | UNH | Fri, Sep 28, 2018 | 264.38 | 266.19 | 263.85 | 266.04 | 6636 | NYSE | UNH | Thu, Sep 27, 2018 | 263.00 | 265.41 | 262.93 | 264.65 | 6635 | NYSE | UNH | Wed, Sep 26, 2018 | 264.50 | 265.49 | 262.45 | 262.91 | 6634 | NYSE | UNH | Tue, Sep 25, 2018 | 267.30 | 267.33 | 263.03 | 263.51 | 6633 | NYSE | UNH | Mon, Sep 24, 2018 | 267.01 | 269.53 | 266.67 | 267.36 | 6632 | NYSE | UNH | Fri, Sep 21, 2018 | 266.10 | 267.84 | 265.85 | 266.67 | 6631 | NYSE | UNH | Thu, Sep 20, 2018 | 266.08 | 267.94 | 266.06 | 266.39 | 6630 | NYSE | UNH | Wed, Sep 19, 2018 | 264.47 | 265.61 | 263.16 | 265.33 | 6629 | NYSE | UNH | Tue, Sep 18, 2018 | 262.93 | 264.09 | 262.00 | 263.29 | 6628 | NYSE | UNH | Mon, Sep 17, 2018 | 266.50 | 266.66 | 263.41 | 263.87 | 6627 | NYSE | UNH | Fri, Sep 14, 2018 | 265.40 | 266.65 | 263.28 | 265.31 | 6626 | NYSE | UNH | Thu, Sep 13, 2018 | 264.16 | 265.69 | 263.42 | 265.49 | 6625 | NYSE | UNH | Wed, Sep 12, 2018 | 261.12 | 264.49 | 260.85 | 262.67 | 6624 | NYSE | UNH | Tue, Sep 11, 2018 | 257.92 | 261.42 | 257.48 | 261.04 | 6623 | NYSE | UNH | Mon, Sep 10, 2018 | 266.78 | 266.80 | 258.75 | 259.73 | 6622 | NYSE | UNH | Fri, Sep 7, 2018 | 269.64 | 271.16 | 267.51 | 268.28 | 6621 | NYSE | UNH | Thu, Sep 6, 2018 | 267.60 | 270.02 | 266.94 | 269.65 | 6620 | NYSE | UNH | Wed, Sep 5, 2018 | 268.56 | 268.80 | 266.93 | 266.74 | 6619 | NYSE | UNH | Tue, Sep 4, 2018 | 268.00 | 269.41 | 266.57 | 268.51 | 6618 | NYSE | UNH | Fri, Aug 31, 2018 | 268.28 | 269.21 | 267.20 | 268.46 | 6617 | NYSE | UNH | Thu, Aug 30, 2018 | 269.46 | 270.17 | 268.11 | 268.39 | 6616 | NYSE | UNH | Wed, Aug 29, 2018 | 268.39 | 269.32 | 267.25 | 269.00 | 6615 | NYSE | UNH | Tue, Aug 28, 2018 | 268.54 | 269.14 | 267.33 | 268.51 | 6614 | NYSE | UNH | Mon, Aug 27, 2018 | 265.00 | 267.45 | 264.42 | 267.08 | 6613 | NYSE | UNH | Fri, Aug 24, 2018 | 261.75 | 264.78 | 261.75 | 264.28 | 6612 | NYSE | UNH | Thu, Aug 23, 2018 | 261.02 | 262.56 | 259.56 | 261.42 | 6611 | NYSE | UNH | Wed, Aug 22, 2018 | 261.95 | 261.95 | 260.25 | 260.74 | 6610 | NYSE | UNH | Tue, Aug 21, 2018 | 261.85 | 262.52 | 260.73 | 261.69 | 6609 | NYSE | UNH | Mon, Aug 20, 2018 | 263.00 | 263.49 | 261.57 | 262.40 | 6608 | NYSE | UNH | Fri, Aug 17, 2018 | 263.55 | 264.13 | 261.72 | 262.33 | 6607 | NYSE | UNH | Thu, Aug 16, 2018 | 261.57 | 263.75 | 261.45 | 263.10 | 6606 | NYSE | UNH | Wed, Aug 15, 2018 | 261.98 | 262.69 | 259.19 | 260.61 | 6605 | NYSE | UNH | Tue, Aug 14, 2018 | 260.89 | 264.30 | 260.85 | 263.48 | 6604 | NYSE | UNH | Mon, Aug 13, 2018 | 261.00 | 262.55 | 260.30 | 260.91 | 6603 | NYSE | UNH | Fri, Aug 10, 2018 | 260.49 | 261.50 | 259.11 | 260.36 | 6602 | NYSE | UNH | Thu, Aug 9, 2018 | 259.91 | 263.02 | 259.31 | 261.59 | 6601 | NYSE | UNH | Wed, Aug 8, 2018 | 258.11 | 259.50 | 257.92 | 258.81 | 6600 | NYSE | UNH | Tue, Aug 7, 2018 | 257.64 | 258.84 | 257.13 | 257.65 | 6599 | NYSE | UNH | Mon, Aug 6, 2018 | 256.50 | 257.54 | 255.47 | 256.76 | 6598 | NYSE | UNH | Fri, Aug 3, 2018 | 256.45 | 257.56 | 254.30 | 257.22 | 6597 | NYSE | UNH | Thu, Aug 2, 2018 | 253.50 | 256.30 | 252.23 | 256.08 | 6596 | NYSE | UNH | Wed, Aug 1, 2018 | 256.10 | 256.10 | 252.81 | 253.37 | 6595 | NYSE | UNH | Tue, Jul 31, 2018 | 254.14 | 255.20 | 252.85 | 253.22 | 6594 | NYSE | UNH | Mon, Jul 30, 2018 | 255.91 | 256.89 | 253.11 | 253.84 | 6593 | NYSE | UNH | Fri, Jul 27, 2018 | 257.79 | 257.79 | 255.39 | 255.95 | 6592 | NYSE | UNH | Thu, Jul 26, 2018 | 256.25 | 257.87 | 255.80 | 257.00 | 6591 | NYSE | UNH | Wed, Jul 25, 2018 | 254.81 | 255.27 | 252.77 | 254.86 | 6590 | NYSE | UNH | Tue, Jul 24, 2018 | 254.86 | 254.96 | 252.01 | 253.76 | 6589 | NYSE | UNH | Mon, Jul 23, 2018 | 252.91 | 255.23 | 252.43 | 252.74 | 6588 | NYSE | UNH | Fri, Jul 20, 2018 | 251.17 | 253.55 | 251.17 | 252.70 | 6587 | NYSE | UNH | Thu, Jul 19, 2018 | 255.32 | 256.50 | 251.85 | 252.93 | 6586 | NYSE | UNH | Wed, Jul 18, 2018 | 251.11 | 256.61 | 250.44 | 255.42 | 6585 | NYSE | UNH | Tue, Jul 17, 2018 | 251.55 | 252.52 | 246.27 | 250.29 | 6584 | NYSE | UNH | Mon, Jul 16, 2018 | 258.29 | 258.45 | 256.44 | 256.98 | 6583 | NYSE | UNH | Fri, Jul 13, 2018 | 256.39 | 259.01 | 256.02 | 258.70 | 6582 | NYSE | UNH | Thu, Jul 12, 2018 | 256.18 | 256.82 | 254.92 | 256.05 | 6581 | NYSE | UNH | Wed, Jul 11, 2018 | 255.14 | 256.00 | 253.74 | 254.59 | 6580 | NYSE | UNH | Tue, Jul 10, 2018 | 254.18 | 256.90 | 253.75 | 255.54 | 6579 | NYSE | UNH | Mon, Jul 9, 2018 | 252.13 | 254.01 | 251.05 | 253.67 | 6578 | NYSE | UNH | Fri, Jul 6, 2018 | 251.01 | 251.73 | 249.42 | 250.76 | 6577 | NYSE | UNH | Thu, Jul 5, 2018 | 249.11 | 250.93 | 247.58 | 250.50 | 6576 | NYSE | UNH | Tue, Jul 3, 2018 | 248.30 | 248.75 | 246.74 | 246.98 | 6575 | NYSE | UNH | Mon, Jul 2, 2018 | 245.00 | 247.73 | 244.12 | 247.48 | 6574 | NYSE | UNH | Fri, Jun 29, 2018 | 244.90 | 247.50 | 244.60 | 245.34 | 6573 | NYSE | UNH | Thu, Jun 28, 2018 | 247.13 | 248.00 | 242.23 | 244.90 | 6572 | NYSE | UNH | Wed, Jun 27, 2018 | 250.29 | 251.76 | 248.13 | 248.17 | 6571 | NYSE | UNH | Tue, Jun 26, 2018 | 250.56 | 252.47 | 249.54 | 249.77 | 6570 | NYSE | UNH | Mon, Jun 25, 2018 | 254.36 | 255.13 | 248.61 | 250.71 | 6569 | NYSE | UNH | Fri, Jun 22, 2018 | 252.24 | 255.11 | 251.19 | 254.37 | 6568 | NYSE | UNH | Thu, Jun 21, 2018 | 252.95 | 253.65 | 250.92 | 251.89 | 6567 | NYSE | UNH | Wed, Jun 20, 2018 | 253.32 | 253.73 | 251.88 | 252.81 | 6566 | NYSE | UNH | Tue, Jun 19, 2018 | 252.97 | 253.30 | 251.16 | 253.02 | 6565 | NYSE | UNH | Mon, Jun 18, 2018 | 254.00 | 255.01 | 252.14 | 254.87 | 6564 | NYSE | UNH | Fri, Jun 15, 2018 | 254.27 | 255.98 | 252.56 | 255.98 | 6563 | NYSE | UNH | Thu, Jun 14, 2018 | 254.47 | 255.99 | 253.66 | 254.43 | 6562 | NYSE | UNH | Wed, Jun 13, 2018 | 254.14 | 256.73 | 252.48 | 252.87 | 6561 | NYSE | UNH | Tue, Jun 12, 2018 | 253.20 | 253.94 | 250.17 | 253.58 | 6560 | NYSE | UNH | Mon, Jun 11, 2018 | 250.84 | 254.99 | 250.40 | 253.78 | 6559 | NYSE | UNH | Fri, Jun 8, 2018 | 249.46 | 251.50 | 248.07 | 250.68 | 6558 | NYSE | UNH | Thu, Jun 7, 2018 | 249.76 | 250.00 | 248.25 | 248.98 | 6557 | NYSE | UNH | Wed, Jun 6, 2018 | 246.32 | 248.72 | 245.13 | 248.65 | 6556 | NYSE | UNH | Tue, Jun 5, 2018 | 245.09 | 245.11 | 241.91 | 244.43 | 6555 | NYSE | UNH | Mon, Jun 4, 2018 | 244.00 | 245.24 | 242.74 | 244.63 | 6554 | NYSE | UNH | Fri, Jun 1, 2018 | 243.74 | 243.74 | 241.29 | 243.35 | 6553 | NYSE | UNH | Thu, May 31, 2018 | 244.21 | 244.75 | 240.68 | 241.51 | 6552 | NYSE | UNH | Wed, May 30, 2018 | 243.74 | 245.75 | 242.63 | 244.94 | 6551 | NYSE | UNH | Tue, May 29, 2018 | 243.86 | 243.86 | 240.24 | 242.17 | 6550 | NYSE | UNH | Fri, May 25, 2018 | 242.95 | 245.58 | 242.44 | 244.95 | 6549 | NYSE | UNH | Thu, May 24, 2018 | 244.57 | 245.44 | 242.20 | 242.73 | 6548 | NYSE | UNH | Wed, May 23, 2018 | 244.03 | 245.50 | 241.64 | 244.26 | 6547 | NYSE | UNH | Tue, May 22, 2018 | 248.00 | 248.05 | 243.84 | 245.18 | 6546 | NYSE | UNH | Mon, May 21, 2018 | 245.00 | 249.17 | 244.84 | 247.90 | 6545 | NYSE | UNH | Fri, May 18, 2018 | 243.37 | 244.76 | 242.39 | 244.64 | 6544 | NYSE | UNH | Thu, May 17, 2018 | 241.49 | 243.56 | 240.54 | 242.96 | 6543 | NYSE | UNH | Wed, May 16, 2018 | 239.65 | 241.81 | 238.57 | 241.72 | 6542 | NYSE | UNH | Tue, May 15, 2018 | 241.86 | 242.22 | 238.67 | 239.50 | 6541 | NYSE | UNH | Mon, May 14, 2018 | 238.90 | 243.67 | 238.82 | 242.90 | 6540 | NYSE | UNH | Fri, May 11, 2018 | 233.58 | 238.80 | 232.95 | 238.28 | 6539 | NYSE | UNH | Thu, May 10, 2018 | 230.15 | 234.29 | 229.36 | 233.71 | 6538 | NYSE | UNH | Wed, May 9, 2018 | 233.05 | 233.42 | 228.23 | 229.21 | 6537 | NYSE | UNH | Tue, May 8, 2018 | 233.72 | 233.72 | 230.65 | 232.03 | 6536 | NYSE | UNH | Mon, May 7, 2018 | 235.88 | 236.99 | 232.63 | 233.78 | 6535 | NYSE | UNH | Fri, May 4, 2018 | 233.10 | 236.65 | 232.16 | 235.90 | 6534 | NYSE | UNH | Thu, May 3, 2018 | 231.97 | 234.80 | 229.31 | 234.15 | 6533 | NYSE | UNH | Wed, May 2, 2018 | 235.38 | 236.21 | 232.86 | 233.46 | 6532 | NYSE | UNH | Tue, May 1, 2018 | 237.00 | 237.49 | 234.36 | 236.85 | 6531 | NYSE | UNH | Mon, Apr 30, 2018 | 241.00 | 241.00 | 236.40 | 236.40 | 6530 | NYSE | UNH | Fri, Apr 27, 2018 | 237.63 | 240.54 | 237.15 | 240.18 | 6529 | NYSE | UNH | Thu, Apr 26, 2018 | 235.73 | 237.84 | 234.33 | 237.03 | 6528 | NYSE | UNH | Wed, Apr 25, 2018 | 233.45 | 235.10 | 230.44 | 234.90 | 6527 | NYSE | UNH | Tue, Apr 24, 2018 | 235.95 | 237.32 | 232.56 | 234.22 | 6526 | NYSE | UNH | Mon, Apr 23, 2018 | 235.29 | 236.21 | 233.08 | 234.34 | 6525 | NYSE | UNH | Fri, Apr 20, 2018 | 236.05 | 237.10 | 233.50 | 235.06 | 6524 | NYSE | UNH | Thu, Apr 19, 2018 | 236.20 | 238.27 | 234.80 | 235.76 | 6523 | NYSE | UNH | Wed, Apr 18, 2018 | 239.00 | 239.74 | 236.30 | 236.40 | 6522 | NYSE | UNH | Tue, Apr 17, 2018 | 239.31 | 241.67 | 236.08 | 238.55 | 6521 | NYSE | UNH | Mon, Apr 16, 2018 | 227.11 | 231.85 | 226.35 | 230.32 | 6520 | NYSE | UNH | Fri, Apr 13, 2018 | 225.10 | 226.13 | 223.08 | 224.28 | 6519 | NYSE | UNH | Thu, Apr 12, 2018 | 224.04 | 225.75 | 223.41 | 224.24 | 6518 | NYSE | UNH | Wed, Apr 11, 2018 | 224.27 | 225.39 | 221.69 | 221.90 | 6517 | NYSE | UNH | Tue, Apr 10, 2018 | 225.40 | 228.16 | 223.49 | 226.79 | 6516 | NYSE | UNH | Mon, Apr 9, 2018 | 225.58 | 226.13 | 222.36 | 222.73 | 6515 | NYSE | UNH | Fri, Apr 6, 2018 | 226.65 | 228.19 | 221.82 | 223.96 | 6514 | NYSE | UNH | Thu, Apr 5, 2018 | 229.46 | 231.58 | 226.80 | 229.07 | 6513 | NYSE | UNH | Wed, Apr 4, 2018 | 220.69 | 229.48 | 220.42 | 228.79 | 6512 | NYSE | UNH | Tue, Apr 3, 2018 | 220.34 | 225.10 | 219.69 | 224.58 | 6511 | NYSE | UNH | Mon, Apr 2, 2018 | 218.46 | 222.99 | 214.63 | 217.20 | 6510 | NYSE | UNH | Thu, Mar 29, 2018 | 219.38 | 223.35 | 214.00 | 214.00 | 6509 | NYSE | UNH | Wed, Mar 28, 2018 | 218.89 | 219.91 | 217.04 | 218.50 | 6508 | NYSE | UNH | Tue, Mar 27, 2018 | 220.32 | 221.95 | 216.41 | 217.96 | 6507 | NYSE | UNH | Mon, Mar 26, 2018 | 215.19 | 219.41 | 214.70 | 219.07 | 6506 | NYSE | UNH | Fri, Mar 23, 2018 | 215.75 | 217.73 | 212.50 | 212.55 | 6505 | NYSE | UNH | Thu, Mar 22, 2018 | 221.65 | 221.66 | 215.10 | 215.21 | 6504 | NYSE | UNH | Wed, Mar 21, 2018 | 226.45 | 227.44 | 222.82 | 222.82 | 6503 | NYSE | UNH | Tue, Mar 20, 2018 | 225.16 | 227.60 | 223.88 | 226.78 | 6502 | NYSE | UNH | Mon, Mar 19, 2018 | 227.31 | 227.97 | 223.68 | 225.05 | 6501 | NYSE | UNH | Fri, Mar 16, 2018 | 229.66 | 231.27 | 227.75 | 227.86 | 6500 | NYSE | UNH | Thu, Mar 15, 2018 | 225.83 | 230.76 | 225.66 | 229.48 | 6499 | NYSE | UNH | Wed, Mar 14, 2018 | 227.13 | 229.39 | 225.02 | 225.38 | 6498 | NYSE | UNH | Tue, Mar 13, 2018 | 223.53 | 228.06 | 223.16 | 226.94 | 6497 | NYSE | UNH | Mon, Mar 12, 2018 | 226.21 | 227.00 | 222.77 | 222.77 | 6496 | NYSE | UNH | Fri, Mar 9, 2018 | 226.11 | 226.52 | 222.50 | 225.43 | 6495 | NYSE | UNH | Thu, Mar 8, 2018 | 227.93 | 227.99 | 223.92 | 224.73 | 6494 | NYSE | UNH | Wed, Mar 7, 2018 | 224.35 | 227.82 | 223.75 | 226.52 | 6493 | NYSE | UNH | Tue, Mar 6, 2018 | 228.92 | 229.15 | 223.89 | 226.18 | 6492 | NYSE | UNH | Mon, Mar 5, 2018 | 223.37 | 229.43 | 222.79 | 228.38 | 6491 | NYSE | UNH | Fri, Mar 2, 2018 | 223.21 | 225.82 | 222.59 | 225.19 | 6490 | NYSE | UNH | Thu, Mar 1, 2018 | 225.70 | 229.29 | 222.74 | 224.45 | 6489 | NYSE | UNH | Wed, Feb 28, 2018 | 234.42 | 234.75 | 226.09 | 226.16 | 6488 | NYSE | UNH | Tue, Feb 27, 2018 | 234.40 | 235.89 | 232.44 | 232.52 | 6487 | NYSE | UNH | Mon, Feb 26, 2018 | 231.64 | 234.51 | 229.70 | 234.06 | 6486 | NYSE | UNH | Fri, Feb 23, 2018 | 227.90 | 230.32 | 225.91 | 230.16 | 6485 | NYSE | UNH | Thu, Feb 22, 2018 | 226.30 | 229.84 | 225.08 | 227.09 | 6484 | NYSE | UNH | Wed, Feb 21, 2018 | 226.15 | 229.35 | 225.11 | 225.13 | 6483 | NYSE | UNH | Tue, Feb 20, 2018 | 227.91 | 228.75 | 225.61 | 226.66 | 6482 | NYSE | UNH | Fri, Feb 16, 2018 | 225.99 | 230.55 | 225.70 | 229.37 | 6481 | NYSE | UNH | Thu, Feb 15, 2018 | 229.27 | 230.00 | 221.74 | 226.02 | 6480 | NYSE | UNH | Wed, Feb 14, 2018 | 224.95 | 229.34 | 223.92 | 228.78 | 6479 | NYSE | UNH | Tue, Feb 13, 2018 | 223.15 | 227.12 | 222.39 | 226.64 | 6478 | NYSE | UNH | Mon, Feb 12, 2018 | 222.44 | 228.00 | 222.15 | 225.69 | 6477 | NYSE | UNH | Fri, Feb 9, 2018 | 218.00 | 223.28 | 212.01 | 220.96 | 6476 | NYSE | UNH | Thu, Feb 8, 2018 | 225.33 | 226.63 | 216.26 | 216.46 | 6475 | NYSE | UNH | Wed, Feb 7, 2018 | 222.33 | 229.29 | 221.51 | 225.82 | 6474 | NYSE | UNH | Tue, Feb 6, 2018 | 212.20 | 226.51 | 210.21 | 225.18 | 6473 | NYSE | UNH | Mon, Feb 5, 2018 | 230.79 | 233.11 | 208.48 | 220.02 | 6472 | NYSE | UNH | Fri, Feb 2, 2018 | 233.00 | 236.30 | 231.19 | 231.88 | 6471 | NYSE | UNH | Thu, Feb 1, 2018 | 235.26 | 237.82 | 233.83 | 235.22 | 6470 | NYSE | UNH | Wed, Jan 31, 2018 | 242.84 | 247.00 | 235.76 | 236.78 | 6469 | NYSE | UNH | Tue, Jan 30, 2018 | 232.88 | 242.74 | 232.10 | 236.65 | 6468 | NYSE | UNH | Mon, Jan 29, 2018 | 249.28 | 250.79 | 247.40 | 247.41 | 6467 | NYSE | UNH | Fri, Jan 26, 2018 | 245.00 | 248.74 | 244.46 | 248.47 | 6466 | NYSE | UNH | Thu, Jan 25, 2018 | 244.75 | 246.19 | 243.90 | 245.18 | 6465 | NYSE | UNH | Wed, Jan 24, 2018 | 246.01 | 247.31 | 243.71 | 244.85 | 6464 | NYSE | UNH | Tue, Jan 23, 2018 | 242.99 | 246.98 | 242.41 | 245.21 | 6463 | NYSE | UNH | Mon, Jan 22, 2018 | 243.59 | 243.80 | 241.36 | 243.56 | 6462 | NYSE | UNH | Fri, Jan 19, 2018 | 244.18 | 244.35 | 241.07 | 243.35 | 6461 | NYSE | UNH | Thu, Jan 18, 2018 | 239.26 | 243.90 | 238.55 | 243.16 | 6460 | NYSE | UNH | Wed, Jan 17, 2018 | 234.67 | 238.96 | 233.85 | 238.43 | 6459 | NYSE | UNH | Tue, Jan 16, 2018 | 233.37 | 235.00 | 231.25 | 232.90 | 6458 | NYSE | UNH | Fri, Jan 12, 2018 | 227.45 | 229.90 | 226.52 | 228.64 | 6457 | NYSE | UNH | Thu, Jan 11, 2018 | 224.18 | 225.92 | 223.70 | 225.39 | 6456 | NYSE | UNH | Wed, Jan 10, 2018 | 224.83 | 225.01 | 223.03 | 224.20 | 6455 | NYSE | UNH | Tue, Jan 9, 2018 | 224.76 | 226.63 | 223.30 | 225.88 | 6454 | NYSE | UNH | Mon, Jan 8, 2018 | 228.13 | 228.71 | 224.61 | 224.76 | 6453 | NYSE | UNH | Fri, Jan 5, 2018 | 225.19 | 229.05 | 224.72 | 228.73 | 6452 | NYSE | UNH | Thu, Jan 4, 2018 | 224.34 | 226.10 | 224.17 | 224.45 | 6451 | NYSE | UNH | Wed, Jan 3, 2018 | 221.62 | 223.81 | 220.52 | 223.48 | 6450 | NYSE | UNH | Tue, Jan 2, 2018 | 221.02 | 222.45 | 220.00 | 221.16 | 6449 | NYSE | UNH | Fri, Dec 29, 2017 | 223.95 | 223.95 | 220.46 | 220.46 | 6448 | NYSE | UNH | Thu, Dec 28, 2017 | 221.46 | 222.79 | 220.15 | 222.77 | 6447 | NYSE | UNH | Wed, Dec 27, 2017 | 219.98 | 221.44 | 219.25 | 220.42 | 6446 | NYSE | UNH | Tue, Dec 26, 2017 | 219.09 | 220.42 | 219.09 | 219.60 | 6445 | NYSE | UNH | Fri, Dec 22, 2017 | 222.00 | 222.35 | 218.45 | 220.00 | 6444 | NYSE | UNH | Thu, Dec 21, 2017 | 223.12 | 223.94 | 221.37 | 221.69 | 6443 | NYSE | UNH | Wed, Dec 20, 2017 | 223.11 | 224.89 | 221.73 | 222.38 | 6442 | NYSE | UNH | Tue, Dec 19, 2017 | 222.99 | 223.79 | 220.85 | 222.04 | 6441 | NYSE | UNH | Mon, Dec 18, 2017 | 222.60 | 224.81 | 222.19 | 222.67 | 6440 | NYSE | UNH | Fri, Dec 15, 2017 | 223.75 | 223.75 | 220.63 | 221.82 | 6439 | NYSE | UNH | Thu, Dec 14, 2017 | 225.00 | 226.97 | 221.01 | 221.25 | 6438 | NYSE | UNH | Wed, Dec 13, 2017 | 221.74 | 224.95 | 221.23 | 224.35 | 6437 | NYSE | UNH | Tue, Dec 12, 2017 | 222.31 | 223.42 | 221.26 | 222.49 | 6436 | NYSE | UNH | Mon, Dec 11, 2017 | 224.16 | 224.82 | 222.04 | 222.77 | 6435 | NYSE | UNH | Fri, Dec 8, 2017 | 220.55 | 224.33 | 220.22 | 223.91 | 6434 | NYSE | UNH | Thu, Dec 7, 2017 | 220.59 | 220.61 | 218.19 | 220.15 | 6433 | NYSE | UNH | Wed, Dec 6, 2017 | 221.02 | 221.96 | 219.03 | 219.94 | 6432 | NYSE | UNH | Tue, Dec 5, 2017 | 221.00 | 223.72 | 219.16 | 220.09 | 6431 | NYSE | UNH | Mon, Dec 4, 2017 | 229.26 | 231.77 | 221.40 | 221.42 | 6430 | NYSE | UNH | Fri, Dec 1, 2017 | 228.89 | 229.22 | 221.08 | 226.78 | 6429 | NYSE | UNH | Thu, Nov 30, 2017 | 223.83 | 228.75 | 222.29 | 228.17 | 6428 | NYSE | UNH | Wed, Nov 29, 2017 | 217.70 | 224.27 | 217.36 | 222.13 | 6427 | NYSE | UNH | Tue, Nov 28, 2017 | 213.88 | 216.31 | 212.51 | 216.14 | 6426 | NYSE | UNH | Mon, Nov 27, 2017 | 212.25 | 214.25 | 211.81 | 212.40 | 6425 | NYSE | UNH | Fri, Nov 24, 2017 | 212.00 | 212.93 | 211.00 | 212.51 | 6424 | NYSE | UNH | Wed, Nov 22, 2017 | 212.26 | 212.81 | 210.76 | 211.22 | 6423 | NYSE | UNH | Tue, Nov 21, 2017 | 211.13 | 212.85 | 210.75 | 212.60 | 6422 | NYSE | UNH | Mon, Nov 20, 2017 | 210.00 | 210.68 | 209.58 | 210.25 | 6421 | NYSE | UNH | Fri, Nov 17, 2017 | 210.46 | 211.46 | 209.15 | 209.90 | 6420 | NYSE | UNH | Thu, Nov 16, 2017 | 210.38 | 212.01 | 209.90 | 211.13 | 6419 | NYSE | UNH | Wed, Nov 15, 2017 | 210.88 | 211.98 | 209.62 | 209.86 | 6418 | NYSE | UNH | Tue, Nov 14, 2017 | 212.21 | 212.70 | 210.92 | 211.71 | 6417 | NYSE | UNH | Mon, Nov 13, 2017 | 210.31 | 213.54 | 209.94 | 212.66 | 6416 | NYSE | UNH | Fri, Nov 10, 2017 | 211.46 | 211.81 | 210.20 | 211.07 | 6415 | NYSE | UNH | Thu, Nov 9, 2017 | 210.59 | 211.76 | 209.13 | 211.56 | 6414 | NYSE | UNH | Wed, Nov 8, 2017 | 212.08 | 212.93 | 210.70 | 210.77 | 6413 | NYSE | UNH | Tue, Nov 7, 2017 | 212.74 | 213.54 | 210.89 | 212.70 | 6412 | NYSE | UNH | Mon, Nov 6, 2017 | 211.91 | 213.93 | 211.80 | 212.12 | 6411 | NYSE | UNH | Fri, Nov 3, 2017 | 210.72 | 213.83 | 210.10 | 212.87 | 6410 | NYSE | UNH | Thu, Nov 2, 2017 | 210.11 | 211.49 | 209.01 | 211.10 | 6409 | NYSE | UNH | Wed, Nov 1, 2017 | 211.62 | 212.63 | 208.92 | 209.53 | 6408 | NYSE | UNH | Tue, Oct 31, 2017 | 209.39 | 210.52 | 207.80 | 210.22 | 6407 | NYSE | UNH | Mon, Oct 30, 2017 | 212.21 | 212.77 | 209.38 | 209.39 | 6406 | NYSE | UNH | Fri, Oct 27, 2017 | 209.15 | 212.77 | 208.55 | 212.60 | 6405 | NYSE | UNH | Thu, Oct 26, 2017 | 207.92 | 211.70 | 207.58 | 209.15 | 6404 | NYSE | UNH | Wed, Oct 25, 2017 | 208.32 | 209.14 | 207.07 | 207.56 | 6403 | NYSE | UNH | Tue, Oct 24, 2017 | 206.38 | 208.23 | 205.88 | 208.15 | 6402 | NYSE | UNH | Mon, Oct 23, 2017 | 207.58 | 208.45 | 205.80 | 207.01 | 6401 | NYSE | UNH | Fri, Oct 20, 2017 | 204.26 | 208.21 | 203.69 | 207.49 | 6400 | NYSE | UNH | Thu, Oct 19, 2017 | 205.47 | 205.75 | 202.70 | 203.25 | 6399 | NYSE | UNH | Wed, Oct 18, 2017 | 203.80 | 207.80 | 203.68 | 205.23 | 6398 | NYSE | UNH | Tue, Oct 17, 2017 | 196.80 | 206.62 | 196.37 | 203.89 | 6397 | NYSE | UNH | Mon, Oct 16, 2017 | 192.48 | 193.32 | 191.36 | 193.20 | 6396 | NYSE | UNH | Fri, Oct 13, 2017 | 189.59 | 192.71 | 186.00 | 192.52 | 6395 | NYSE | UNH | Thu, Oct 12, 2017 | 195.01 | 195.36 | 192.73 | 192.92 | 6394 | NYSE | UNH | Wed, Oct 11, 2017 | 194.63 | 196.07 | 193.59 | 195.26 | 6393 | NYSE | UNH | Tue, Oct 10, 2017 | 196.26 | 196.43 | 193.67 | 194.68 | 6392 | NYSE | UNH | Mon, Oct 9, 2017 | 198.01 | 198.32 | 195.78 | 196.30 | 6391 | NYSE | UNH | Fri, Oct 6, 2017 | 197.90 | 199.99 | 197.51 | 198.06 | 6390 | NYSE | UNH | Thu, Oct 5, 2017 | 199.93 | 199.93 | 196.56 | 197.90 | 6389 | NYSE | UNH | Wed, Oct 4, 2017 | 199.03 | 200.73 | 198.43 | 200.48 | 6388 | NYSE | UNH | Tue, Oct 3, 2017 | 197.50 | 199.44 | 197.26 | 198.63 | 6387 | NYSE | UNH | Mon, Oct 2, 2017 | 196.59 | 197.91 | 196.33 | 197.44 | 6386 | NYSE | UNH | Fri, Sep 29, 2017 | 195.82 | 196.09 | 194.48 | 195.85 | 6385 | NYSE | UNH | Thu, Sep 28, 2017 | 194.25 | 196.55 | 193.51 | 196.10 | 6384 | NYSE | UNH | Wed, Sep 27, 2017 | 193.20 | 195.62 | 191.74 | 194.49 | 6383 | NYSE | UNH | Tue, Sep 26, 2017 | 192.31 | 194.36 | 192.04 | 192.70 | 6382 | NYSE | UNH | Mon, Sep 25, 2017 | 193.27 | 196.31 | 190.92 | 191.75 | 6381 | NYSE | UNH | Fri, Sep 22, 2017 | 195.11 | 195.87 | 188.25 | 193.03 | 6380 | NYSE | UNH | Thu, Sep 21, 2017 | 195.63 | 196.13 | 194.90 | 195.21 | 6379 | NYSE | UNH | Wed, Sep 20, 2017 | 195.02 | 195.84 | 194.06 | 195.75 | 6378 | NYSE | UNH | Tue, Sep 19, 2017 | 198.44 | 198.60 | 192.39 | 194.65 | 6377 | NYSE | UNH | Mon, Sep 18, 2017 | 198.17 | 198.82 | 197.51 | 198.19 | 6376 | NYSE | UNH | Fri, Sep 15, 2017 | 198.52 | 199.71 | 197.20 | 198.18 | 6375 | NYSE | UNH | Thu, Sep 14, 2017 | 197.95 | 198.38 | 197.09 | 197.73 | 6374 | NYSE | UNH | Wed, Sep 13, 2017 | 197.80 | 200.76 | 197.78 | 198.33 | 6373 | NYSE | UNH | Tue, Sep 12, 2017 | 199.44 | 199.47 | 196.91 | 197.47 | 6372 | NYSE | UNH | Mon, Sep 11, 2017 | 199.25 | 200.42 | 198.78 | 199.58 | 6371 | NYSE | UNH | Fri, Sep 8, 2017 | 198.43 | 198.86 | 197.00 | 197.75 | 6370 | NYSE | UNH | Thu, Sep 7, 2017 | 197.77 | 199.48 | 197.07 | 198.17 | 6369 | NYSE | UNH | Wed, Sep 6, 2017 | 199.54 | 199.99 | 197.63 | 197.63 | 6368 | NYSE | UNH | Tue, Sep 5, 2017 | 199.20 | 200.44 | 198.71 | 199.31 | 6367 | NYSE | UNH | Fri, Sep 1, 2017 | 199.79 | 199.99 | 198.36 | 199.75 | 6366 | NYSE | UNH | Thu, Aug 31, 2017 | 196.93 | 199.49 | 196.39 | 198.90 | 6365 | NYSE | UNH | Wed, Aug 30, 2017 | 196.38 | 196.88 | 195.20 | 195.88 | 6364 | NYSE | UNH | Tue, Aug 29, 2017 | 194.83 | 197.04 | 194.33 | 196.73 | 6363 | NYSE | UNH | Mon, Aug 28, 2017 | 194.59 | 195.81 | 194.36 | 195.09 | 6362 | NYSE | UNH | Fri, Aug 25, 2017 | 195.33 | 195.54 | 194.14 | 194.36 | 6361 | NYSE | UNH | Thu, Aug 24, 2017 | 194.55 | 195.07 | 194.21 | 194.75 | 6360 | NYSE | UNH | Wed, Aug 23, 2017 | 194.50 | 194.59 | 193.72 | 194.24 | 6359 | NYSE | UNH | Tue, Aug 22, 2017 | 192.15 | 194.96 | 191.56 | 194.79 | 6358 | NYSE | UNH | Mon, Aug 21, 2017 | 190.88 | 192.31 | 190.88 | 192.03 | 6357 | NYSE | UNH | Fri, Aug 18, 2017 | 192.84 | 193.20 | 190.63 | 190.82 | 6356 | NYSE | UNH | Thu, Aug 17, 2017 | 193.75 | 194.24 | 192.66 | 192.70 | 6355 | NYSE | UNH | Wed, Aug 16, 2017 | 194.81 | 195.27 | 192.83 | 193.77 | 6354 | NYSE | UNH | Tue, Aug 15, 2017 | 194.47 | 195.01 | 193.81 | 194.50 | 6353 | NYSE | UNH | Mon, Aug 14, 2017 | 194.60 | 194.75 | 192.90 | 193.71 | 6352 | NYSE | UNH | Fri, Aug 11, 2017 | 193.91 | 194.54 | 192.66 | 193.02 | 6351 | NYSE | UNH | Thu, Aug 10, 2017 | 194.26 | 194.39 | 192.40 | 192.57 | 6350 | NYSE | UNH | Wed, Aug 9, 2017 | 194.90 | 195.36 | 194.17 | 194.83 | 6349 | NYSE | UNH | Tue, Aug 8, 2017 | 194.68 | 194.99 | 194.08 | 194.90 | 6348 | NYSE | UNH | Mon, Aug 7, 2017 | 194.81 | 195.41 | 193.90 | 194.78 | 6347 | NYSE | UNH | Fri, Aug 4, 2017 | 194.95 | 196.04 | 194.60 | 194.88 | 6346 | NYSE | UNH | Thu, Aug 3, 2017 | 193.26 | 194.96 | 193.01 | 194.77 | 6345 | NYSE | UNH | Wed, Aug 2, 2017 | 192.14 | 193.45 | 192.14 | 193.00 | 6344 | NYSE | UNH | Tue, Aug 1, 2017 | 193.40 | 193.40 | 191.62 | 192.23 | 6343 | NYSE | UNH | Mon, Jul 31, 2017 | 191.59 | 192.61 | 191.14 | 191.81 | 6342 | NYSE | UNH | Fri, Jul 28, 2017 | 189.11 | 191.24 | 187.60 | 191.15 | 6341 | NYSE | UNH | Thu, Jul 27, 2017 | 190.24 | 190.49 | 188.46 | 188.93 | 6340 | NYSE | UNH | Wed, Jul 26, 2017 | 190.02 | 191.53 | 189.38 | 190.75 | 6339 | NYSE | UNH | Tue, Jul 25, 2017 | 192.13 | 192.48 | 190.30 | 190.40 | 6338 | NYSE | UNH | Mon, Jul 24, 2017 | 191.79 | 192.17 | 190.64 | 190.89 | 6337 | NYSE | UNH | Fri, Jul 21, 2017 | 191.38 | 193.00 | 190.60 | 191.78 | 6336 | NYSE | UNH | Thu, Jul 20, 2017 | 189.41 | 191.92 | 188.92 | 191.50 | 6335 | NYSE | UNH | Wed, Jul 19, 2017 | 187.51 | 189.41 | 187.51 | 189.19 | 6334 | NYSE | UNH | Tue, Jul 18, 2017 | 186.95 | 187.20 | 183.86 | 186.85 | 6333 | NYSE | UNH | Mon, Jul 17, 2017 | 187.07 | 187.25 | 185.76 | 186.35 | 6332 | NYSE | UNH | Fri, Jul 14, 2017 | 185.81 | 187.13 | 184.77 | 186.90 | 6331 | NYSE | UNH | Thu, Jul 13, 2017 | 187.00 | 187.28 | 185.32 | 185.48 | 6330 | NYSE | UNH | Wed, Jul 12, 2017 | 186.79 | 187.30 | 186.41 | 186.69 | 6329 | NYSE | UNH | Tue, Jul 11, 2017 | 187.00 | 187.66 | 185.09 | 185.95 | 6328 | NYSE | UNH | Mon, Jul 10, 2017 | 187.33 | 188.00 | 186.15 | 186.95 | 6327 | NYSE | UNH | Fri, Jul 7, 2017 | 187.35 | 188.43 | 187.01 | 187.96 | 6326 | NYSE | UNH | Thu, Jul 6, 2017 | 188.12 | 188.19 | 186.15 | 186.94 | 6325 | NYSE | UNH | Wed, Jul 5, 2017 | 186.14 | 188.36 | 185.72 | 188.25 | 6324 | NYSE | UNH | Mon, Jul 3, 2017 | 186.29 | 187.53 | 185.74 | 186.65 | 6323 | NYSE | UNH | Fri, Jun 30, 2017 | 185.15 | 186.19 | 184.93 | 185.42 | 6322 | NYSE | UNH | Thu, Jun 29, 2017 | 185.82 | 186.09 | 184.33 | 185.27 | 6321 | NYSE | UNH | Wed, Jun 28, 2017 | 185.68 | 186.31 | 185.09 | 185.70 | 6320 | NYSE | UNH | Tue, Jun 27, 2017 | 185.72 | 186.80 | 184.22 | 184.60 | 6319 | NYSE | UNH | Mon, Jun 26, 2017 | 185.13 | 185.89 | 183.39 | 185.12 | 6318 | NYSE | UNH | Fri, Jun 23, 2017 | 186.27 | 186.27 | 184.14 | 185.25 | 6317 | NYSE | UNH | Thu, Jun 22, 2017 | 184.90 | 188.66 | 184.78 | 186.50 | 6316 | NYSE | UNH | Wed, Jun 21, 2017 | 183.49 | 185.11 | 182.71 | 184.92 | 6315 | NYSE | UNH | Tue, Jun 20, 2017 | 182.75 | 183.42 | 182.22 | 183.27 | 6314 | NYSE | UNH | Mon, Jun 19, 2017 | 182.30 | 183.02 | 180.76 | 183.02 | 6313 | NYSE | UNH | Fri, Jun 16, 2017 | 180.83 | 182.46 | 180.38 | 181.63 | 6312 | NYSE | UNH | Thu, Jun 15, 2017 | 181.75 | 183.50 | 180.09 | 180.38 | 6311 | NYSE | UNH | Wed, Jun 14, 2017 | 180.94 | 182.84 | 180.94 | 181.61 | 6310 | NYSE | UNH | Tue, Jun 13, 2017 | 179.21 | 181.39 | 179.15 | 181.05 | 6309 | NYSE | UNH | Mon, Jun 12, 2017 | 181.01 | 181.82 | 176.42 | 179.25 | 6308 | NYSE | UNH | Fri, Jun 9, 2017 | 181.84 | 182.40 | 180.86 | 181.46 | 6307 | NYSE | UNH | Thu, Jun 8, 2017 | 183.34 | 183.76 | 180.98 | 181.69 | 6306 | NYSE | UNH | Wed, Jun 7, 2017 | 182.00 | 183.47 | 179.65 | 183.21 | 6305 | NYSE | UNH | Tue, Jun 6, 2017 | 179.19 | 181.06 | 178.48 | 180.82 | 6304 | NYSE | UNH | Mon, Jun 5, 2017 | 179.53 | 180.32 | 179.16 | 179.37 | 6303 | NYSE | UNH | Fri, Jun 2, 2017 | 179.92 | 179.92 | 178.34 | 179.39 | 6302 | NYSE | UNH | Thu, Jun 1, 2017 | 175.78 | 179.58 | 175.19 | 179.58 | 6301 | NYSE | UNH | Wed, May 31, 2017 | 176.89 | 176.90 | 174.92 | 175.18 | 6300 | NYSE | UNH | Tue, May 30, 2017 | 177.54 | 178.08 | 176.24 | 176.59 | 6299 | NYSE | UNH | Fri, May 26, 2017 | 177.68 | 178.89 | 177.00 | 177.50 | 6298 | NYSE | UNH | Thu, May 25, 2017 | 176.32 | 178.73 | 175.94 | 178.05 | 6297 | NYSE | UNH | Wed, May 24, 2017 | 175.45 | 176.10 | 174.52 | 175.59 | 6296 | NYSE | UNH | Tue, May 23, 2017 | 174.44 | 175.52 | 173.71 | 175.22 | 6295 | NYSE | UNH | Mon, May 22, 2017 | 172.73 | 174.90 | 172.60 | 174.70 | 6294 | NYSE | UNH | Fri, May 19, 2017 | 172.30 | 172.95 | 170.25 | 172.59 | 6293 | NYSE | UNH | Thu, May 18, 2017 | 168.25 | 173.98 | 167.87 | 171.45 | 6292 | NYSE | UNH | Wed, May 17, 2017 | 166.96 | 170.39 | 166.65 | 168.86 | 6291 | NYSE | UNH | Tue, May 16, 2017 | 170.67 | 171.00 | 167.25 | 168.12 | 6290 | NYSE | UNH | Mon, May 15, 2017 | 171.79 | 172.00 | 170.23 | 171.53 | 6289 | NYSE | UNH | Fri, May 12, 2017 | 172.64 | 173.39 | 171.52 | 171.81 | 6288 | NYSE | UNH | Thu, May 11, 2017 | 172.76 | 173.86 | 171.67 | 173.32 | 6287 | NYSE | UNH | Wed, May 10, 2017 | 173.04 | 173.64 | 172.46 | 173.39 | 6286 | NYSE | UNH | Tue, May 9, 2017 | 174.10 | 174.77 | 172.73 | 173.24 | 6285 | NYSE | UNH | Mon, May 8, 2017 | 173.93 | 174.56 | 173.57 | 174.44 | 6284 | NYSE | UNH | Fri, May 5, 2017 | 174.54 | 174.88 | 173.31 | 174.12 | 6283 | NYSE | UNH | Thu, May 4, 2017 | 173.05 | 174.21 | 172.38 | 174.02 | 6282 | NYSE | UNH | Wed, May 3, 2017 | 173.75 | 174.30 | 171.86 | 172.54 | 6281 | NYSE | UNH | Tue, May 2, 2017 | 174.91 | 175.37 | 170.27 | 174.14 | 6280 | NYSE | UNH | Mon, May 1, 2017 | 175.00 | 176.14 | 174.09 | 174.59 | 6279 | NYSE | UNH | Fri, Apr 28, 2017 | 174.61 | 175.00 | 173.91 | 174.88 | 6278 | NYSE | UNH | Thu, Apr 27, 2017 | 174.07 | 176.07 | 174.02 | 174.63 | 6277 | NYSE | UNH | Wed, Apr 26, 2017 | 174.09 | 175.65 | 173.98 | 174.38 | 6276 | NYSE | UNH | Tue, Apr 25, 2017 | 173.50 | 174.74 | 173.19 | 174.04 | 6275 | NYSE | UNH | Mon, Apr 24, 2017 | 172.66 | 173.16 | 171.70 | 172.33 | 6274 | NYSE | UNH | Fri, Apr 21, 2017 | 172.13 | 172.62 | 170.47 | 171.16 | 6273 | NYSE | UNH | Thu, Apr 20, 2017 | 169.52 | 172.19 | 168.37 | 171.54 | 6272 | NYSE | UNH | Wed, Apr 19, 2017 | 169.59 | 171.19 | 168.69 | 169.25 | 6271 | NYSE | UNH | Tue, Apr 18, 2017 | 170.06 | 170.23 | 167.70 | 168.59 | 6270 | NYSE | UNH | Mon, Apr 17, 2017 | 164.99 | 167.42 | 164.96 | 167.18 | 6269 | NYSE | UNH | Thu, Apr 13, 2017 | 164.95 | 165.65 | 164.67 | 164.96 | 6268 | NYSE | UNH | Wed, Apr 12, 2017 | 166.32 | 166.42 | 164.60 | 165.56 | 6267 | NYSE | UNH | Tue, Apr 11, 2017 | 164.89 | 165.84 | 164.60 | 165.83 | 6266 | NYSE | UNH | Mon, Apr 10, 2017 | 166.19 | 167.00 | 165.28 | 165.48 | 6265 | NYSE | UNH | Fri, Apr 7, 2017 | 164.96 | 166.50 | 164.62 | 166.02 | 6264 | NYSE | UNH | Thu, Apr 6, 2017 | 165.45 | 166.02 | 164.84 | 165.34 | 6263 | NYSE | UNH | Wed, Apr 5, 2017 | 165.76 | 167.26 | 165.22 | 165.37 | 6262 | NYSE | UNH | Tue, Apr 4, 2017 | 165.87 | 166.45 | 164.79 | 164.97 | 6261 | NYSE | UNH | Mon, Apr 3, 2017 | 164.62 | 166.14 | 164.25 | 165.59 | 6260 | NYSE | UNH | Fri, Mar 31, 2017 | 164.64 | 165.10 | 163.75 | 164.01 | 6259 | NYSE | UNH | Thu, Mar 30, 2017 | 163.65 | 165.93 | 163.46 | 164.99 | 6258 | NYSE | UNH | Wed, Mar 29, 2017 | 164.66 | 164.97 | 162.74 | 163.44 | 6257 | NYSE | UNH | Tue, Mar 28, 2017 | 164.58 | 166.07 | 163.84 | 165.35 | 6256 | NYSE | UNH | Mon, Mar 27, 2017 | 163.99 | 165.11 | 163.31 | 164.60 | 6255 | NYSE | UNH | Fri, Mar 24, 2017 | 166.20 | 167.40 | 164.35 | 165.00 | 6254 | NYSE | UNH | Thu, Mar 23, 2017 | 166.23 | 166.93 | 164.77 | 165.29 | 6253 | NYSE | UNH | Wed, Mar 22, 2017 | 168.13 | 168.38 | 165.63 | 167.03 | 6252 | NYSE | UNH | Tue, Mar 21, 2017 | 168.67 | 168.82 | 167.06 | 167.70 | 6251 | NYSE | UNH | Mon, Mar 20, 2017 | 169.93 | 170.24 | 167.92 | 168.00 | 6250 | NYSE | UNH | Fri, Mar 17, 2017 | 171.09 | 171.54 | 169.59 | 169.70 | 6249 | NYSE | UNH | Thu, Mar 16, 2017 | 172.07 | 172.14 | 170.22 | 171.30 | 6248 | NYSE | UNH | Wed, Mar 15, 2017 | 169.36 | 171.97 | 169.29 | 171.78 | 6247 | NYSE | UNH | Tue, Mar 14, 2017 | 169.66 | 170.18 | 168.50 | 169.06 | 6246 | NYSE | UNH | Mon, Mar 13, 2017 | 169.99 | 170.93 | 169.55 | 170.21 | 6245 | NYSE | UNH | Fri, Mar 10, 2017 | 168.42 | 170.00 | 168.06 | 169.98 | 6244 | NYSE | UNH | Thu, Mar 9, 2017 | 168.15 | 169.07 | 167.74 | 168.01 | 6243 | NYSE | UNH | Wed, Mar 8, 2017 | 167.61 | 168.46 | 166.80 | 167.91 | 6242 | NYSE | UNH | Tue, Mar 7, 2017 | 168.45 | 169.36 | 167.93 | 167.68 | 6241 | NYSE | UNH | Mon, Mar 6, 2017 | 167.43 | 169.35 | 167.13 | 168.70 | 6240 | NYSE | UNH | Fri, Mar 3, 2017 | 167.37 | 168.45 | 166.62 | 168.20 | 6239 | NYSE | UNH | Thu, Mar 2, 2017 | 168.32 | 168.43 | 166.96 | 167.31 | 6238 | NYSE | UNH | Wed, Mar 1, 2017 | 166.72 | 168.60 | 166.35 | 167.94 | 6237 | NYSE | UNH | Tue, Feb 28, 2017 | 165.47 | 166.76 | 164.90 | 165.38 | 6236 | NYSE | UNH | Mon, Feb 27, 2017 | 163.16 | 165.46 | 162.81 | 165.38 | 6235 | NYSE | UNH | Fri, Feb 24, 2017 | 162.67 | 163.09 | 161.74 | 163.06 | 6234 | NYSE | UNH | Thu, Feb 23, 2017 | 161.33 | 162.60 | 160.69 | 162.60 | 6233 | NYSE | UNH | Wed, Feb 22, 2017 | 160.91 | 161.78 | 159.64 | 160.57 | 6232 | NYSE | UNH | Tue, Feb 21, 2017 | 157.62 | 160.82 | 157.52 | 160.57 | 6231 | NYSE | UNH | Fri, Feb 17, 2017 | 159.00 | 160.16 | 156.49 | 157.62 | 6230 | NYSE | UNH | Thu, Feb 16, 2017 | 164.78 | 164.97 | 162.33 | 163.65 | 6229 | NYSE | UNH | Wed, Feb 15, 2017 | 162.58 | 164.89 | 162.58 | 164.29 | 6228 | NYSE | UNH | Tue, Feb 14, 2017 | 161.45 | 163.50 | 161.25 | 163.13 | 6227 | NYSE | UNH | Mon, Feb 13, 2017 | 160.69 | 162.02 | 160.69 | 161.99 | 6226 | NYSE | UNH | Fri, Feb 10, 2017 | 160.12 | 161.59 | 160.10 | 160.75 | 6225 | NYSE | UNH | Thu, Feb 9, 2017 | 160.34 | 161.30 | 159.56 | 160.44 | 6224 | NYSE | UNH | Wed, Feb 8, 2017 | 160.00 | 160.63 | 159.41 | 160.31 | 6223 | NYSE | UNH | Tue, Feb 7, 2017 | 161.05 | 161.68 | 159.54 | 160.53 | 6222 | NYSE | UNH | Mon, Feb 6, 2017 | 161.51 | 162.53 | 160.22 | 160.51 | 6221 | NYSE | UNH | Fri, Feb 3, 2017 | 161.13 | 162.00 | 160.21 | 161.87 | 6220 | NYSE | UNH | Thu, Feb 2, 2017 | 162.52 | 163.25 | 160.26 | 160.76 | 6219 | NYSE | UNH | Wed, Feb 1, 2017 | 162.75 | 163.90 | 162.03 | 162.71 | 6218 | NYSE | UNH | Tue, Jan 31, 2017 | 161.62 | 162.19 | 160.01 | 162.10 | 6217 | NYSE | UNH | Mon, Jan 30, 2017 | 162.94 | 163.46 | 161.31 | 162.09 | 6216 | NYSE | UNH | Fri, Jan 27, 2017 | 163.50 | 163.80 | 162.62 | 162.99 | 6215 | NYSE | UNH | Thu, Jan 26, 2017 | 161.86 | 163.58 | 161.25 | 162.75 | 6214 | NYSE | UNH | Wed, Jan 25, 2017 | 160.82 | 161.98 | 160.35 | 161.24 | 6213 | NYSE | UNH | Tue, Jan 24, 2017 | 159.36 | 161.31 | 159.10 | 160.43 | 6212 | NYSE | UNH | Mon, Jan 23, 2017 | 158.62 | 159.52 | 156.56 | 159.07 | 6211 | NYSE | UNH | Fri, Jan 20, 2017 | 159.02 | 159.80 | 157.81 | 158.66 | 6210 | NYSE | UNH | Thu, Jan 19, 2017 | 157.74 | 160.55 | 157.24 | 158.70 | 6209 | NYSE | UNH | Wed, Jan 18, 2017 | 161.06 | 161.20 | 156.09 | 157.74 | 6208 | NYSE | UNH | Tue, Jan 17, 2017 | 162.61 | 162.97 | 157.51 | 160.66 | 6207 | NYSE | UNH | Fri, Jan 13, 2017 | 162.16 | 162.74 | 161.41 | 161.80 | 6206 | NYSE | UNH | Thu, Jan 12, 2017 | 161.69 | 162.94 | 160.89 | 162.36 | 6205 | NYSE | UNH | Wed, Jan 11, 2017 | 161.30 | 162.94 | 160.61 | 161.89 | 6204 | NYSE | UNH | Tue, Jan 10, 2017 | 161.27 | 162.98 | 160.50 | 161.58 | 6203 | NYSE | UNH | Mon, Jan 9, 2017 | 162.00 | 162.43 | 160.78 | 161.95 | 6202 | NYSE | UNH | Fri, Jan 6, 2017 | 161.75 | 162.94 | 161.11 | 162.41 | 6201 | NYSE | UNH | Thu, Jan 5, 2017 | 161.75 | 162.63 | 161.51 | 162.18 | 6200 | NYSE | UNH | Wed, Jan 4, 2017 | 162.35 | 162.58 | 159.74 | 161.91 | 6199 | NYSE | UNH | Tue, Jan 3, 2017 | 161.13 | 162.27 | 159.15 | 161.45 | 6198 | NYSE | UNH | Fri, Dec 30, 2016 | 161.37 | 161.48 | 159.85 | 160.04 | 6197 | NYSE | UNH | Thu, Dec 29, 2016 | 161.92 | 162.36 | 160.39 | 161.04 | 6196 | NYSE | UNH | Wed, Dec 28, 2016 | 162.16 | 163.25 | 161.32 | 161.44 | 6195 | NYSE | UNH | Tue, Dec 27, 2016 | 163.26 | 163.96 | 162.45 | 162.64 | 6194 | NYSE | UNH | Fri, Dec 23, 2016 | 161.56 | 163.04 | 160.55 | 163.03 | 6193 | NYSE | UNH | Thu, Dec 22, 2016 | 161.39 | 161.88 | 160.27 | 161.58 | 6192 | NYSE | UNH | Wed, Dec 21, 2016 | 161.42 | 162.29 | 159.62 | 161.33 | 6191 | NYSE | UNH | Tue, Dec 20, 2016 | 161.71 | 163.11 | 161.41 | 161.59 | 6190 | NYSE | UNH | Mon, Dec 19, 2016 | 163.09 | 163.94 | 161.22 | 161.54 | 6189 | NYSE | UNH | Fri, Dec 16, 2016 | 161.38 | 164.00 | 161.19 | 163.94 | 6188 | NYSE | UNH | Thu, Dec 15, 2016 | 159.87 | 161.29 | 159.43 | 160.62 | 6187 | NYSE | UNH | Wed, Dec 14, 2016 | 161.14 | 161.80 | 158.72 | 159.86 | 6186 | NYSE | UNH | Tue, Dec 13, 2016 | 160.40 | 161.71 | 160.07 | 160.54 | 6185 | NYSE | UNH | Mon, Dec 12, 2016 | 158.83 | 159.66 | 157.75 | 159.49 | 6184 | NYSE | UNH | Fri, Dec 9, 2016 | 159.52 | 160.16 | 157.71 | 160.12 | 6183 | NYSE | UNH | Thu, Dec 8, 2016 | 159.41 | 160.24 | 158.00 | 159.32 | 6182 | NYSE | UNH | Wed, Dec 7, 2016 | 157.89 | 159.98 | 156.35 | 159.40 | 6181 | NYSE | UNH | Tue, Dec 6, 2016 | 158.17 | 158.23 | 156.26 | 157.32 | 6180 | NYSE | UNH | Mon, Dec 5, 2016 | 160.19 | 160.67 | 156.23 | 157.63 | 6179 | NYSE | UNH | Fri, Dec 2, 2016 | 161.00 | 162.52 | 160.56 | 160.73 | 6178 | NYSE | UNH | Thu, Dec 1, 2016 | 159.12 | 161.72 | 159.12 | 160.94 | 6177 | NYSE | UNH | Wed, Nov 30, 2016 | 157.47 | 159.76 | 157.07 | 158.32 | 6176 | NYSE | UNH | Tue, Nov 29, 2016 | 156.94 | 158.12 | 155.18 | 156.97 | 6175 | NYSE | UNH | Mon, Nov 28, 2016 | 152.74 | 152.85 | 150.00 | 152.11 | 6174 | NYSE | UNH | Fri, Nov 25, 2016 | 153.93 | 154.50 | 152.61 | 152.81 | 6173 | NYSE | UNH | Wed, Nov 23, 2016 | 152.01 | 153.74 | 150.96 | 153.54 | 6172 | NYSE | UNH | Tue, Nov 22, 2016 | 151.08 | 152.93 | 150.56 | 152.26 | 6171 | NYSE | UNH | Mon, Nov 21, 2016 | 149.72 | 150.66 | 148.56 | 150.41 | 6170 | NYSE | UNH | Fri, Nov 18, 2016 | 151.05 | 151.66 | 149.40 | 149.45 | 6169 | NYSE | UNH | Thu, Nov 17, 2016 | 151.82 | 151.92 | 150.19 | 150.77 | 6168 | NYSE | UNH | Wed, Nov 16, 2016 | 151.99 | 153.00 | 151.23 | 151.50 | 6167 | NYSE | UNH | Tue, Nov 15, 2016 | 153.51 | 153.96 | 151.51 | 152.23 | 6166 | NYSE | UNH | Mon, Nov 14, 2016 | 147.32 | 152.92 | 147.04 | 152.28 | 6165 | NYSE | UNH | Fri, Nov 11, 2016 | 146.71 | 147.50 | 146.01 | 146.42 | 6164 | NYSE | UNH | Thu, Nov 10, 2016 | 142.34 | 146.57 | 142.00 | 146.13 | 6163 | NYSE | UNH | Wed, Nov 9, 2016 | 139.54 | 144.19 | 136.22 | 141.90 | 6162 | NYSE | UNH | Tue, Nov 8, 2016 | 141.35 | 143.61 | 141.00 | 142.90 | 6161 | NYSE | UNH | Mon, Nov 7, 2016 | 139.60 | 142.44 | 139.55 | 141.93 | 6160 | NYSE | UNH | Fri, Nov 4, 2016 | 138.45 | 138.89 | 137.69 | 137.71 | 6159 | NYSE | UNH | Thu, Nov 3, 2016 | 139.18 | 140.34 | 137.65 | 137.83 | 6158 | NYSE | UNH | Wed, Nov 2, 2016 | 139.02 | 141.23 | 138.93 | 138.98 | 6157 | NYSE | UNH | Tue, Nov 1, 2016 | 141.51 | 141.51 | 138.82 | 139.43 | 6156 | NYSE | UNH | Mon, Oct 31, 2016 | 140.80 | 141.54 | 139.97 | 141.33 | 6155 | NYSE | UNH | Fri, Oct 28, 2016 | 141.66 | 142.35 | 139.44 | 140.35 | 6154 | NYSE | UNH | Thu, Oct 27, 2016 | 142.72 | 143.25 | 141.58 | 141.94 | 6153 | NYSE | UNH | Wed, Oct 26, 2016 | 143.75 | 143.78 | 141.89 | 142.23 | 6152 | NYSE | UNH | Tue, Oct 25, 2016 | 144.88 | 145.38 | 143.60 | 143.78 | 6151 | NYSE | UNH | Mon, Oct 24, 2016 | 146.00 | 146.22 | 144.02 | 144.69 | 6150 | NYSE | UNH | Fri, Oct 21, 2016 | 144.26 | 145.44 | 143.76 | 145.37 | 6149 | NYSE | UNH | Thu, Oct 20, 2016 | 144.49 | 145.88 | 143.98 | 145.07 | 6148 | NYSE | UNH | Wed, Oct 19, 2016 | 143.82 | 146.36 | 142.82 | 144.37 | 6147 | NYSE | UNH | Tue, Oct 18, 2016 | 139.20 | 143.95 | 137.87 | 143.39 | 6146 | NYSE | UNH | Mon, Oct 17, 2016 | 134.06 | 134.43 | 133.03 | 134.13 | 6145 | NYSE | UNH | Fri, Oct 14, 2016 | 134.78 | 135.51 | 133.89 | 133.92 | 6144 | NYSE | UNH | Thu, Oct 13, 2016 | 134.65 | 134.65 | 133.61 | 134.19 | 6143 | NYSE | UNH | Wed, Oct 12, 2016 | 134.98 | 135.72 | 133.64 | 135.10 | 6142 | NYSE | UNH | Tue, Oct 11, 2016 | 137.32 | 137.69 | 134.37 | 134.75 | 6141 | NYSE | UNH | Mon, Oct 10, 2016 | 136.97 | 138.35 | 136.97 | 138.08 | 6140 | NYSE | UNH | Fri, Oct 7, 2016 | 137.21 | 137.55 | 135.98 | 136.66 | 6139 | NYSE | UNH | Thu, Oct 6, 2016 | 137.31 | 137.49 | 135.66 | 136.47 | 6138 | NYSE | UNH | Wed, Oct 5, 2016 | 138.21 | 138.93 | 136.60 | 137.60 | 6137 | NYSE | UNH | Tue, Oct 4, 2016 | 138.69 | 139.36 | 137.16 | 138.16 | 6136 | NYSE | UNH | Mon, Oct 3, 2016 | 139.35 | 139.72 | 138.03 | 138.49 | 6135 | NYSE | UNH | Fri, Sep 30, 2016 | 139.18 | 140.48 | 138.42 | 140.00 | 6134 | NYSE | UNH | Thu, Sep 29, 2016 | 140.18 | 140.28 | 137.84 | 138.32 | 6133 | NYSE | UNH | Wed, Sep 28, 2016 | 141.13 | 141.71 | 139.66 | 140.41 | 6132 | NYSE | UNH | Tue, Sep 27, 2016 | 139.99 | 140.84 | 138.69 | 140.79 | 6131 | NYSE | UNH | Mon, Sep 26, 2016 | 139.95 | 140.17 | 138.90 | 139.72 | 6130 | NYSE | UNH | Fri, Sep 23, 2016 | 141.02 | 141.78 | 140.36 | 140.51 | 6129 | NYSE | UNH | Thu, Sep 22, 2016 | 140.49 | 141.41 | 140.33 | 141.04 | 6128 | NYSE | UNH | Wed, Sep 21, 2016 | 138.20 | 139.96 | 137.99 | 139.91 | 6127 | NYSE | UNH | Tue, Sep 20, 2016 | 138.13 | 138.53 | 137.06 | 137.47 | 6126 | NYSE | UNH | Mon, Sep 19, 2016 | 138.68 | 139.39 | 137.52 | 137.68 | 6125 | NYSE | UNH | Fri, Sep 16, 2016 | 135.61 | 138.55 | 135.53 | 138.47 | 6124 | NYSE | UNH | Thu, Sep 15, 2016 | 133.03 | 136.09 | 132.88 | 135.61 | 6123 | NYSE | UNH | Wed, Sep 14, 2016 | 133.87 | 134.69 | 132.98 | 133.69 | 6122 | NYSE | UNH | Tue, Sep 13, 2016 | 134.24 | 135.15 | 133.37 | 133.95 | 6121 | NYSE | UNH | Mon, Sep 12, 2016 | 132.71 | 135.72 | 132.39 | 135.53 | 6120 | NYSE | UNH | Fri, Sep 9, 2016 | 134.71 | 135.15 | 133.62 | 133.62 | 6119 | NYSE | UNH | Thu, Sep 8, 2016 | 134.47 | 135.62 | 134.41 | 135.44 | 6118 | NYSE | UNH | Wed, Sep 7, 2016 | 135.00 | 135.96 | 134.20 | 134.99 | 6117 | NYSE | UNH | Tue, Sep 6, 2016 | 136.62 | 136.85 | 135.63 | 135.35 | 6116 | NYSE | UNH | Fri, Sep 2, 2016 | 136.50 | 136.78 | 135.76 | 136.61 | 6115 | NYSE | UNH | Thu, Sep 1, 2016 | 136.82 | 136.98 | 135.35 | 135.74 | 6114 | NYSE | UNH | Wed, Aug 31, 2016 | 136.55 | 136.82 | 135.55 | 136.05 | 6113 | NYSE | UNH | Tue, Aug 30, 2016 | 137.01 | 137.69 | 136.24 | 136.87 | 6112 | NYSE | UNH | Mon, Aug 29, 2016 | 137.20 | 138.04 | 136.48 | 137.27 | 6111 | NYSE | UNH | Fri, Aug 26, 2016 | 137.67 | 138.30 | 135.99 | 136.62 | 6110 | NYSE | UNH | Thu, Aug 25, 2016 | 139.75 | 139.75 | 137.03 | 137.30 | 6109 | NYSE | UNH | Wed, Aug 24, 2016 | 142.00 | 142.08 | 139.52 | 139.87 | 6108 | NYSE | UNH | Tue, Aug 23, 2016 | 142.73 | 142.87 | 141.75 | 142.01 | 6107 | NYSE | UNH | Mon, Aug 22, 2016 | 142.11 | 143.00 | 141.71 | 142.09 | 6106 | NYSE | UNH | Fri, Aug 19, 2016 | 141.65 | 142.25 | 141.22 | 142.04 | 6105 | NYSE | UNH | Thu, Aug 18, 2016 | 141.67 | 142.84 | 141.27 | 142.17 | 6104 | NYSE | UNH | Wed, Aug 17, 2016 | 141.29 | 141.91 | 140.66 | 141.71 | 6103 | NYSE | UNH | Tue, Aug 16, 2016 | 141.15 | 141.62 | 140.33 | 141.08 | 6102 | NYSE | UNH | Mon, Aug 15, 2016 | 142.96 | 143.11 | 141.49 | 141.62 | 6101 | NYSE | UNH | Fri, Aug 12, 2016 | 142.16 | 143.14 | 141.50 | 142.88 | 6100 | NYSE | UNH | Thu, Aug 11, 2016 | 142.24 | 143.06 | 141.44 | 142.63 | 6099 | NYSE | UNH | Wed, Aug 10, 2016 | 141.87 | 142.34 | 140.93 | 142.19 | 6098 | NYSE | UNH | Tue, Aug 9, 2016 | 142.55 | 143.13 | 141.68 | 141.82 | 6097 | NYSE | UNH | Mon, Aug 8, 2016 | 142.61 | 143.07 | 141.86 | 142.13 | 6096 | NYSE | UNH | Fri, Aug 5, 2016 | 143.33 | 143.54 | 142.40 | 142.99 | 6095 | NYSE | UNH | Thu, Aug 4, 2016 | 143.10 | 143.48 | 142.26 | 142.71 | 6094 | NYSE | UNH | Wed, Aug 3, 2016 | 143.33 | 143.62 | 142.43 | 142.88 | 6093 | NYSE | UNH | Tue, Aug 2, 2016 | 143.81 | 143.97 | 142.34 | 143.17 | 6092 | NYSE | UNH | Mon, Aug 1, 2016 | 143.42 | 144.16 | 143.04 | 143.51 | 6091 | NYSE | UNH | Fri, Jul 29, 2016 | 141.85 | 143.90 | 141.60 | 143.20 | 6090 | NYSE | UNH | Thu, Jul 28, 2016 | 141.36 | 143.03 | 141.19 | 142.76 | 6089 | NYSE | UNH | Wed, Jul 27, 2016 | 141.17 | 142.34 | 139.91 | 141.68 | 6088 | NYSE | UNH | Tue, Jul 26, 2016 | 141.94 | 142.19 | 141.02 | 141.70 | 6087 | NYSE | UNH | Mon, Jul 25, 2016 | 143.55 | 143.89 | 141.41 | 141.73 | 6086 | NYSE | UNH | Fri, Jul 22, 2016 | 143.69 | 144.05 | 142.92 | 143.69 | 6085 | NYSE | UNH | Thu, Jul 21, 2016 | 142.71 | 143.73 | 142.13 | 142.87 | 6084 | NYSE | UNH | Wed, Jul 20, 2016 | 143.47 | 144.48 | 142.81 | 143.02 | 6083 | NYSE | UNH | Tue, Jul 19, 2016 | 140.75 | 142.63 | 139.32 | 142.59 | 6082 | NYSE | UNH | Mon, Jul 18, 2016 | 141.76 | 141.90 | 139.62 | 140.75 | 6081 | NYSE | UNH | Fri, Jul 15, 2016 | 141.65 | 142.78 | 141.06 | 141.33 | 6080 | NYSE | UNH | Thu, Jul 14, 2016 | 142.39 | 142.85 | 140.47 | 140.84 | 6079 | NYSE | UNH | Wed, Jul 13, 2016 | 140.96 | 141.59 | 139.92 | 141.48 | 6078 | NYSE | UNH | Tue, Jul 12, 2016 | 140.89 | 140.95 | 139.37 | 139.86 | 6077 | NYSE | UNH | Mon, Jul 11, 2016 | 141.27 | 141.60 | 140.01 | 140.32 | 6076 | NYSE | UNH | Fri, Jul 8, 2016 | 141.70 | 141.78 | 139.55 | 141.27 | 6075 | NYSE | UNH | Thu, Jul 7, 2016 | 142.37 | 142.66 | 139.95 | 140.80 | 6074 | NYSE | UNH | Wed, Jul 6, 2016 | 140.98 | 142.96 | 140.97 | 142.38 | 6073 | NYSE | UNH | Tue, Jul 5, 2016 | 140.15 | 141.91 | 140.03 | 141.56 | 6072 | NYSE | UNH | Fri, Jul 1, 2016 | 141.16 | 141.79 | 140.62 | 140.86 | 6071 | NYSE | UNH | Thu, Jun 30, 2016 | 140.68 | 141.31 | 140.24 | 141.20 | 6070 | NYSE | UNH | Wed, Jun 29, 2016 | 139.80 | 140.68 | 139.60 | 140.52 | 6069 | NYSE | UNH | Tue, Jun 28, 2016 | 138.21 | 139.09 | 137.65 | 138.71 | 6068 | NYSE | UNH | Mon, Jun 27, 2016 | 136.15 | 137.39 | 135.48 | 137.11 | 6067 | NYSE | UNH | Fri, Jun 24, 2016 | 135.66 | 138.62 | 135.15 | 137.29 | 6066 | NYSE | UNH | Thu, Jun 23, 2016 | 139.35 | 139.98 | 138.01 | 139.19 | 6065 | NYSE | UNH | Wed, Jun 22, 2016 | 138.45 | 139.54 | 137.63 | 137.90 | 6064 | NYSE | UNH | Tue, Jun 21, 2016 | 139.20 | 139.23 | 138.07 | 138.19 | 6063 | NYSE | UNH | Mon, Jun 20, 2016 | 139.22 | 139.84 | 138.14 | 138.52 | 6062 | NYSE | UNH | Fri, Jun 17, 2016 | 138.76 | 138.85 | 136.55 | 137.69 | 6061 | NYSE | UNH | Thu, Jun 16, 2016 | 137.21 | 138.89 | 136.38 | 138.66 | 6060 | NYSE | UNH | Wed, Jun 15, 2016 | 137.74 | 138.17 | 137.05 | 137.26 | 6059 | NYSE | UNH | Tue, Jun 14, 2016 | 137.88 | 138.26 | 137.34 | 137.25 | 6058 | NYSE | UNH | Mon, Jun 13, 2016 | 139.00 | 140.13 | 138.08 | 138.09 | 6057 | NYSE | UNH | Fri, Jun 10, 2016 | 140.25 | 140.39 | 138.64 | 139.24 | 6056 | NYSE | UNH | Thu, Jun 9, 2016 | 140.49 | 140.87 | 139.54 | 140.68 | 6055 | NYSE | UNH | Wed, Jun 8, 2016 | 137.27 | 140.89 | 137.00 | 140.40 | 6054 | NYSE | UNH | Tue, Jun 7, 2016 | 138.16 | 138.50 | 136.88 | 136.94 | 6053 | NYSE | UNH | Mon, Jun 6, 2016 | 136.92 | 138.39 | 136.51 | 138.15 | 6052 | NYSE | UNH | Fri, Jun 3, 2016 | 135.61 | 137.12 | 135.15 | 136.84 | 6051 | NYSE | UNH | Thu, Jun 2, 2016 | 134.26 | 136.15 | 134.01 | 136.04 | 6050 | NYSE | UNH | Wed, Jun 1, 2016 | 133.58 | 134.85 | 133.02 | 134.53 | 6049 | NYSE | UNH | Tue, May 31, 2016 | 134.60 | 134.75 | 133.48 | 133.67 | 6048 | NYSE | UNH | Fri, May 27, 2016 | 132.98 | 134.53 | 132.96 | 134.00 | 6047 | NYSE | UNH | Thu, May 26, 2016 | 133.50 | 133.96 | 132.66 | 132.98 | 6046 | NYSE | UNH | Wed, May 25, 2016 | 133.21 | 134.30 | 132.78 | 133.42 | 6045 | NYSE | UNH | Tue, May 24, 2016 | 130.76 | 132.99 | 130.31 | 132.59 | 6044 | NYSE | UNH | Mon, May 23, 2016 | 130.13 | 131.20 | 130.01 | 130.42 | 6043 | NYSE | UNH | Fri, May 20, 2016 | 130.63 | 131.79 | 130.20 | 130.94 | 6042 | NYSE | UNH | Thu, May 19, 2016 | 129.69 | 131.12 | 128.76 | 130.00 | 6041 | NYSE | UNH | Wed, May 18, 2016 | 129.11 | 131.27 | 128.93 | 130.51 | 6040 | NYSE | UNH | Tue, May 17, 2016 | 130.57 | 131.22 | 128.99 | 129.56 | 6039 | NYSE | UNH | Mon, May 16, 2016 | 128.75 | 130.86 | 128.53 | 130.64 | 6038 | NYSE | UNH | Fri, May 13, 2016 | 129.10 | 130.03 | 128.55 | 129.00 | 6037 | NYSE | UNH | Thu, May 12, 2016 | 131.00 | 131.29 | 128.75 | 129.74 | 6036 | NYSE | UNH | Wed, May 11, 2016 | 133.74 | 134.00 | 130.58 | 130.69 | 6035 | NYSE | UNH | Tue, May 10, 2016 | 132.92 | 133.60 | 132.58 | 133.57 | 6034 | NYSE | UNH | Mon, May 9, 2016 | 131.75 | 133.59 | 131.57 | 132.67 | 6033 | NYSE | UNH | Fri, May 6, 2016 | 132.09 | 132.28 | 130.60 | 132.04 | 6032 | NYSE | UNH | Thu, May 5, 2016 | 132.05 | 133.28 | 131.85 | 132.31 | 6031 | NYSE | UNH | Wed, May 4, 2016 | 131.02 | 132.41 | 130.59 | 132.03 | 6030 | NYSE | UNH | Tue, May 3, 2016 | 131.37 | 133.23 | 131.13 | 132.46 | 6029 | NYSE | UNH | Mon, May 2, 2016 | 132.61 | 132.93 | 130.92 | 132.10 | 6028 | NYSE | UNH | Fri, Apr 29, 2016 | 131.06 | 131.88 | 128.93 | 131.68 | 6027 | NYSE | UNH | Thu, Apr 28, 2016 | 132.79 | 134.39 | 131.69 | 132.07 | 6026 | NYSE | UNH | Wed, Apr 27, 2016 | 134.34 | 134.58 | 131.90 | 132.80 | 6025 | NYSE | UNH | Tue, Apr 26, 2016 | 133.97 | 134.61 | 133.00 | 134.24 | 6024 | NYSE | UNH | Mon, Apr 25, 2016 | 133.71 | 134.07 | 132.59 | 133.78 | 6023 | NYSE | UNH | Fri, Apr 22, 2016 | 133.72 | 134.33 | 133.05 | 134.13 | 6022 | NYSE | UNH | Thu, Apr 21, 2016 | 133.56 | 134.00 | 132.43 | 132.96 | 6021 | NYSE | UNH | Wed, Apr 20, 2016 | 131.29 | 135.11 | 130.90 | 133.93 | 6020 | NYSE | UNH | Tue, Apr 19, 2016 | 130.09 | 131.30 | 129.12 | 130.50 | 6019 | NYSE | UNH | Mon, Apr 18, 2016 | 126.88 | 128.03 | 126.60 | 127.81 | 6018 | NYSE | UNH | Fri, Apr 15, 2016 | 127.89 | 128.06 | 126.22 | 127.33 | 6017 | NYSE | UNH | Thu, Apr 14, 2016 | 127.72 | 128.57 | 127.56 | 127.98 | 6016 | NYSE | UNH | Wed, Apr 13, 2016 | 127.65 | 128.66 | 127.27 | 127.76 | 6015 | NYSE | UNH | Tue, Apr 12, 2016 | 126.30 | 127.36 | 125.40 | 126.80 | 6014 | NYSE | UNH | Mon, Apr 11, 2016 | 125.83 | 126.94 | 125.83 | 126.33 | 6013 | NYSE | UNH | Fri, Apr 8, 2016 | 127.19 | 128.15 | 125.26 | 125.68 | 6012 | NYSE | UNH | Thu, Apr 7, 2016 | 127.51 | 128.44 | 126.23 | 126.87 | 6011 | NYSE | UNH | Wed, Apr 6, 2016 | 127.23 | 128.42 | 126.88 | 128.03 | 6010 | NYSE | UNH | Tue, Apr 5, 2016 | 129.49 | 129.49 | 129.49 | 127.04 | 6009 | NYSE | UNH | Mon, Apr 4, 2016 | 130.50 | 130.70 | 128.88 | 129.49 | 6008 | NYSE | UNH | Fri, Apr 1, 2016 | 128.69 | 130.44 | 128.36 | 129.92 | 6007 | NYSE | UNH | Thu, Mar 31, 2016 | 129.64 | 129.97 | 128.29 | 128.90 | 6006 | NYSE | UNH | Wed, Mar 30, 2016 | 130.09 | 131.11 | 129.39 | 129.68 | 6005 | NYSE | UNH | Tue, Mar 29, 2016 | 129.27 | 130.09 | 128.54 | 129.83 | 6004 | NYSE | UNH | Mon, Mar 28, 2016 | 128.82 | 129.50 | 128.01 | 128.92 | 6003 | NYSE | UNH | Thu, Mar 24, 2016 | 128.97 | 130.32 | 127.17 | 128.59 | 6002 | NYSE | UNH | Wed, Mar 23, 2016 | 128.15 | 130.35 | 128.02 | 129.79 | 6001 | NYSE | UNH | Tue, Mar 22, 2016 | 126.65 | 128.82 | 126.02 | 128.02 | 6000 | NYSE | UNH | Mon, Mar 21, 2016 | 126.24 | 127.00 | 125.68 | 126.74 | 5999 | NYSE | UNH | Fri, Mar 18, 2016 | 124.86 | 127.08 | 124.53 | 126.72 | 5998 | NYSE | UNH | Thu, Mar 17, 2016 | 124.61 | 124.96 | 122.22 | 124.53 | 5997 | NYSE | UNH | Wed, Mar 16, 2016 | 124.39 | 125.55 | 124.10 | 124.90 | 5996 | NYSE | UNH | Tue, Mar 15, 2016 | 125.22 | 125.22 | 125.22 | 124.85 | 5995 | NYSE | UNH | Mon, Mar 14, 2016 | 124.80 | 126.02 | 124.36 | 125.22 | 5994 | NYSE | UNH | Fri, Mar 11, 2016 | 122.47 | 125.32 | 122.25 | 125.10 | 5993 | NYSE | UNH | Thu, Mar 10, 2016 | 121.20 | 122.76 | 120.41 | 122.09 | 5992 | NYSE | UNH | Wed, Mar 9, 2016 | 121.88 | 122.12 | 120.45 | 121.10 | 5991 | NYSE | UNH | Tue, Mar 8, 2016 | 121.28 | 122.32 | 120.73 | 121.66 | 5990 | NYSE | UNH | Mon, Mar 7, 2016 | 121.08 | 122.74 | 120.90 | 121.76 | 5989 | NYSE | UNH | Fri, Mar 4, 2016 | 121.82 | 121.82 | 121.82 | 121.80 | 5988 | NYSE | UNH | Thu, Mar 3, 2016 | 121.27 | 121.27 | 121.27 | 121.82 | 5987 | NYSE | UNH | Wed, Mar 2, 2016 | 121.23 | 121.84 | 120.37 | 121.27 | 5986 | NYSE | UNH | Tue, Mar 1, 2016 | 119.49 | 122.22 | 119.37 | 121.67 | 5985 | NYSE | UNH | Mon, Feb 29, 2016 | 121.10 | 121.82 | 118.97 | 119.10 | 5984 | NYSE | UNH | Fri, Feb 26, 2016 | 121.48 | 122.26 | 120.89 | 121.33 | 5983 | NYSE | UNH | Thu, Feb 25, 2016 | 120.20 | 121.23 | 119.82 | 121.20 | 5982 | NYSE | UNH | Wed, Feb 24, 2016 | 119.93 | 120.32 | 117.83 | 120.20 | 5981 | NYSE | UNH | Tue, Feb 23, 2016 | 120.64 | 121.80 | 120.27 | 121.15 | 5980 | NYSE | UNH | Mon, Feb 22, 2016 | 119.12 | 122.14 | 118.96 | 121.27 | 5979 | NYSE | UNH | Fri, Feb 19, 2016 | 117.50 | 118.55 | 116.02 | 117.68 | 5978 | NYSE | UNH | Thu, Feb 18, 2016 | 118.50 | 120.00 | 117.06 | 117.45 | 5977 | NYSE | UNH | Wed, Feb 17, 2016 | 115.50 | 118.39 | 115.20 | 118.30 | 5976 | NYSE | UNH | Tue, Feb 16, 2016 | 112.63 | 115.27 | 112.53 | 115.15 | 5975 | NYSE | UNH | Fri, Feb 12, 2016 | 111.20 | 111.91 | 110.21 | 111.82 | 5974 | NYSE | UNH | Thu, Feb 11, 2016 | 111.32 | 111.69 | 110.09 | 110.62 | 5973 | NYSE | UNH | Wed, Feb 10, 2016 | 111.33 | 114.48 | 111.33 | 112.74 | 5972 | NYSE | UNH | Tue, Feb 9, 2016 | 109.37 | 112.28 | 109.14 | 111.16 | 5971 | NYSE | UNH | Mon, Feb 8, 2016 | 110.50 | 111.12 | 108.83 | 110.02 | 5970 | NYSE | UNH | Fri, Feb 5, 2016 | 114.07 | 114.21 | 110.90 | 111.72 | 5969 | NYSE | UNH | Thu, Feb 4, 2016 | 112.67 | 114.55 | 112.04 | 114.20 | 5968 | NYSE | UNH | Wed, Feb 3, 2016 | 114.37 | 114.37 | 110.30 | 112.75 | 5967 | NYSE | UNH | Tue, Feb 2, 2016 | 114.95 | 115.39 | 113.27 | 113.88 | 5966 | NYSE | UNH | Mon, Feb 1, 2016 | 114.83 | 116.15 | 114.11 | 115.89 | 5965 | NYSE | UNH | Fri, Jan 29, 2016 | 111.93 | 115.16 | 110.62 | 115.16 | 5964 | NYSE | UNH | Thu, Jan 28, 2016 | 112.29 | 113.25 | 110.61 | 111.38 | 5963 | NYSE | UNH | Wed, Jan 27, 2016 | 114.43 | 114.81 | 111.84 | 112.33 | 5962 | NYSE | UNH | Tue, Jan 26, 2016 | 112.91 | 114.18 | 111.76 | 113.96 | 5961 | NYSE | UNH | Mon, Jan 25, 2016 | 114.52 | 115.31 | 112.85 | 113.38 | 5960 | NYSE | UNH | Fri, Jan 22, 2016 | 114.67 | 115.15 | 113.89 | 114.33 | 5959 | NYSE | UNH | Thu, Jan 21, 2016 | 114.67 | 115.48 | 112.26 | 113.50 | 5958 | NYSE | UNH | Wed, Jan 20, 2016 | 112.09 | 115.74 | 110.15 | 114.79 | 5957 | NYSE | UNH | Tue, Jan 19, 2016 | 111.49 | 114.16 | 109.60 | 112.58 | 5956 | NYSE | UNH | Fri, Jan 15, 2016 | 109.08 | 110.65 | 107.79 | 109.27 | 5955 | NYSE | UNH | Thu, Jan 14, 2016 | 108.74 | 111.80 | 107.51 | 110.76 | 5954 | NYSE | UNH | Wed, Jan 13, 2016 | 112.41 | 113.04 | 108.93 | 109.23 | 5953 | NYSE | UNH | Tue, Jan 12, 2016 | 110.36 | 113.13 | 110.05 | 112.26 | 5952 | NYSE | UNH | Mon, Jan 11, 2016 | 110.51 | 110.62 | 108.19 | 109.58 | 5951 | NYSE | UNH | Fri, Jan 8, 2016 | 112.35 | 113.00 | 109.76 | 110.16 | 5950 | NYSE | UNH | Thu, Jan 7, 2016 | 113.63 | 114.09 | 111.42 | 112.09 | 5949 | NYSE | UNH | Wed, Jan 6, 2016 | 115.78 | 116.65 | 114.50 | 115.49 | 5948 | NYSE | UNH | Tue, Jan 5, 2016 | 116.72 | 117.89 | 116.21 | 116.68 | 5947 | NYSE | UNH | Mon, Jan 4, 2016 | 116.91 | 116.91 | 114.53 | 116.46 | 5946 | NYSE | UNH | Thu, Dec 31, 2015 | 118.64 | 119.37 | 117.36 | 117.64 | 5945 | NYSE | UNH | Wed, Dec 30, 2015 | 120.03 | 120.11 | 118.66 | 118.92 | 5944 | NYSE | UNH | Tue, Dec 29, 2015 | 118.87 | 120.41 | 118.70 | 119.82 | 5943 | NYSE | UNH | Mon, Dec 28, 2015 | 118.26 | 118.61 | 117.38 | 118.33 | 5942 | NYSE | UNH | Thu, Dec 24, 2015 | 118.53 | 119.18 | 118.29 | 118.34 | 5941 | NYSE | UNH | Wed, Dec 23, 2015 | 117.90 | 118.83 | 117.55 | 118.69 | 5940 | NYSE | UNH | Tue, Dec 22, 2015 | 118.19 | 118.34 | 116.21 | 117.44 | 5939 | NYSE | UNH | Mon, Dec 21, 2015 | 116.57 | 117.77 | 116.00 | 117.41 | 5938 | NYSE | UNH | Fri, Dec 18, 2015 | 118.61 | 118.86 | 115.82 | 115.82 | 5937 | NYSE | UNH | Thu, Dec 17, 2015 | 118.83 | 121.09 | 118.64 | 119.22 | 5936 | NYSE | UNH | Wed, Dec 16, 2015 | 118.30 | 119.76 | 116.90 | 118.83 | 5935 | NYSE | UNH | Tue, Dec 15, 2015 | 116.87 | 118.50 | 116.66 | 117.61 | 5934 | NYSE | UNH | Mon, Dec 14, 2015 | 115.88 | 116.74 | 114.43 | 115.85 | 5933 | NYSE | UNH | Fri, Dec 11, 2015 | 115.05 | 117.34 | 114.62 | 115.98 | 5932 | NYSE | UNH | Thu, Dec 10, 2015 | 115.05 | 117.05 | 114.34 | 116.21 | 5931 | NYSE | UNH | Wed, Dec 9, 2015 | 115.40 | 116.82 | 114.66 | 115.05 | 5930 | NYSE | UNH | Tue, Dec 8, 2015 | 114.95 | 116.35 | 113.95 | 115.88 | 5929 | NYSE | UNH | Mon, Dec 7, 2015 | 117.89 | 117.89 | 115.20 | 115.91 | 5928 | NYSE | UNH | Fri, Dec 4, 2015 | 115.59 | 118.25 | 115.24 | 117.74 | 5927 | NYSE | UNH | Thu, Dec 3, 2015 | 117.80 | 118.28 | 114.43 | 115.00 | 5926 | NYSE | UNH | Wed, Dec 2, 2015 | 116.24 | 119.38 | 116.11 | 117.64 | 5925 | NYSE | UNH | Tue, Dec 1, 2015 | 113.53 | 116.37 | 113.05 | 116.26 | 5924 | NYSE | UNH | Mon, Nov 30, 2015 | 114.56 | 114.82 | 112.62 | 112.71 | 5923 | NYSE | UNH | Fri, Nov 27, 2015 | 114.49 | 115.90 | 114.08 | 114.34 | 5922 | NYSE | UNH | Wed, Nov 25, 2015 | 113.47 | 115.05 | 113.00 | 114.41 | 5921 | NYSE | UNH | Tue, Nov 24, 2015 | 111.38 | 113.45 | 111.06 | 113.19 | 5920 | NYSE | UNH | Mon, Nov 23, 2015 | 112.97 | 114.49 | 112.10 | 112.16 | 5919 | NYSE | UNH | Fri, Nov 20, 2015 | 110.89 | 114.44 | 110.60 | 112.97 | 5918 | NYSE | UNH | Thu, Nov 19, 2015 | 109.79 | 113.71 | 109.61 | 110.63 | 5917 | NYSE | UNH | Wed, Nov 18, 2015 | 114.25 | 117.53 | 113.75 | 117.25 | 5916 | NYSE | UNH | Tue, Nov 17, 2015 | 113.73 | 115.44 | 113.17 | 114.39 | 5915 | NYSE | UNH | Mon, Nov 16, 2015 | 110.90 | 114.14 | 110.79 | 113.82 | 5914 | NYSE | UNH | Fri, Nov 13, 2015 | 112.49 | 113.02 | 111.18 | 111.41 | 5913 | NYSE | UNH | Thu, Nov 12, 2015 | 113.76 | 114.74 | 112.53 | 112.82 | 5912 | NYSE | UNH | Wed, Nov 11, 2015 | 116.35 | 116.86 | 114.35 | 114.54 | 5911 | NYSE | UNH | Tue, Nov 10, 2015 | 114.27 | 116.20 | 114.03 | 115.89 | 5910 | NYSE | UNH | Mon, Nov 9, 2015 | 114.13 | 114.64 | 113.01 | 114.26 | 5909 | NYSE | UNH | Fri, Nov 6, 2015 | 115.23 | 115.80 | 114.01 | 114.81 | 5908 | NYSE | UNH | Thu, Nov 5, 2015 | 114.98 | 116.77 | 113.63 | 116.23 | 5907 | NYSE | UNH | Wed, Nov 4, 2015 | 117.60 | 117.75 | 114.06 | 114.64 | 5906 | NYSE | UNH | Tue, Nov 3, 2015 | 118.17 | 118.46 | 116.25 | 117.66 | 5905 | NYSE | UNH | Mon, Nov 2, 2015 | 118.64 | 119.95 | 117.84 | 118.69 | 5904 | NYSE | UNH | Fri, Oct 30, 2015 | 119.93 | 120.37 | 117.78 | 117.78 | 5903 | NYSE | UNH | Thu, Oct 29, 2015 | 119.79 | 121.67 | 119.50 | 119.71 | 5902 | NYSE | UNH | Wed, Oct 28, 2015 | 119.76 | 120.14 | 115.91 | 119.78 | 5901 | NYSE | UNH | Tue, Oct 27, 2015 | 116.39 | 119.52 | 115.90 | 119.37 | 5900 | NYSE | UNH | Mon, Oct 26, 2015 | 115.92 | 117.00 | 115.00 | 116.53 | 5899 | NYSE | UNH | Fri, Oct 23, 2015 | 114.45 | 116.62 | 114.04 | 115.92 | 5898 | NYSE | UNH | Thu, Oct 22, 2015 | 118.21 | 119.03 | 110.07 | 113.81 | 5897 | NYSE | UNH | Wed, Oct 21, 2015 | 120.69 | 120.80 | 115.27 | 118.11 | 5896 | NYSE | UNH | Tue, Oct 20, 2015 | 120.64 | 121.57 | 119.69 | 120.42 | 5895 | NYSE | UNH | Mon, Oct 19, 2015 | 119.78 | 120.91 | 119.20 | 120.73 | 5894 | NYSE | UNH | Fri, Oct 16, 2015 | 120.85 | 120.85 | 118.58 | 119.98 | 5893 | NYSE | UNH | Thu, Oct 15, 2015 | 119.00 | 120.50 | 115.96 | 120.17 | 5892 | NYSE | UNH | Wed, Oct 14, 2015 | 123.85 | 125.00 | 120.84 | 122.07 | 5891 | NYSE | UNH | Tue, Oct 13, 2015 | 123.16 | 125.99 | 121.59 | 123.99 | 5890 | NYSE | UNH | Mon, Oct 12, 2015 | 119.01 | 123.07 | 118.56 | 122.51 | 5889 | NYSE | UNH | Fri, Oct 9, 2015 | 115.99 | 119.47 | 115.96 | 119.27 | 5888 | NYSE | UNH | Thu, Oct 8, 2015 | 116.43 | 116.94 | 114.90 | 116.08 | 5887 | NYSE | UNH | Wed, Oct 7, 2015 | 116.46 | 116.81 | 114.60 | 116.43 | 5886 | NYSE | UNH | Tue, Oct 6, 2015 | 119.46 | 119.60 | 114.67 | 116.05 | 5885 | NYSE | UNH | Mon, Oct 5, 2015 | 119.67 | 120.34 | 118.13 | 119.65 | 5884 | NYSE | UNH | Fri, Oct 2, 2015 | 115.14 | 118.85 | 114.82 | 118.83 | 5883 | NYSE | UNH | Thu, Oct 1, 2015 | 115.94 | 116.71 | 114.91 | 116.61 | 5882 | NYSE | UNH | Wed, Sep 30, 2015 | 115.39 | 116.92 | 114.88 | 116.01 | 5881 | NYSE | UNH | Tue, Sep 29, 2015 | 112.89 | 114.86 | 111.61 | 114.22 | 5880 | NYSE | UNH | Mon, Sep 28, 2015 | 115.55 | 115.82 | 111.01 | 112.70 | 5879 | NYSE | UNH | Fri, Sep 25, 2015 | 122.18 | 122.41 | 115.23 | 116.37 | 5878 | NYSE | UNH | Thu, Sep 24, 2015 | 122.35 | 122.63 | 119.27 | 121.09 | 5877 | NYSE | UNH | Wed, Sep 23, 2015 | 123.00 | 124.21 | 122.04 | 123.28 | 5876 | NYSE | UNH | Tue, Sep 22, 2015 | 121.44 | 123.79 | 121.44 | 122.93 | 5875 | NYSE | UNH | Mon, Sep 21, 2015 | 123.49 | 124.27 | 121.39 | 123.94 | 5874 | NYSE | UNH | Fri, Sep 18, 2015 | 122.21 | 123.77 | 121.82 | 122.47 | 5873 | NYSE | UNH | Thu, Sep 17, 2015 | 121.50 | 125.12 | 120.90 | 123.26 | 5872 | NYSE | UNH | Wed, Sep 16, 2015 | 120.27 | 121.36 | 119.55 | 121.15 | 5871 | NYSE | UNH | Tue, Sep 15, 2015 | 118.61 | 120.61 | 117.43 | 120.03 | 5870 | NYSE | UNH | Mon, Sep 14, 2015 | 119.03 | 119.50 | 117.15 | 117.80 | 5869 | NYSE | UNH | Fri, Sep 11, 2015 | 116.17 | 118.87 | 115.86 | 118.70 | 5868 | NYSE | UNH | Thu, Sep 10, 2015 | 114.85 | 117.94 | 114.73 | 116.77 | 5867 | NYSE | UNH | Wed, Sep 9, 2015 | 117.29 | 117.72 | 114.83 | 115.08 | 5866 | NYSE | UNH | Tue, Sep 8, 2015 | 114.13 | 116.21 | 113.67 | 116.09 | 5865 | NYSE | UNH | Fri, Sep 4, 2015 | 112.50 | 113.07 | 111.26 | 112.36 | 5864 | NYSE | UNH | Thu, Sep 3, 2015 | 114.74 | 115.92 | 113.46 | 113.99 | 5863 | NYSE | UNH | Wed, Sep 2, 2015 | 113.83 | 114.60 | 112.53 | 114.23 | 5862 | NYSE | UNH | Tue, Sep 1, 2015 | 113.36 | 114.22 | 112.07 | 112.63 | 5861 | NYSE | UNH | Mon, Aug 31, 2015 | 117.21 | 118.78 | 115.16 | 115.70 | 5860 | NYSE | UNH | Fri, Aug 28, 2015 | 117.39 | 117.84 | 116.00 | 117.28 | 5859 | NYSE | UNH | Thu, Aug 27, 2015 | 115.25 | 117.83 | 114.96 | 117.77 | 5858 | NYSE | UNH | Wed, Aug 26, 2015 | 112.56 | 113.83 | 110.28 | 113.46 | 5857 | NYSE | UNH | Tue, Aug 25, 2015 | 113.00 | 114.59 | 109.80 | 109.98 | 5856 | NYSE | UNH | Mon, Aug 24, 2015 | 110.86 | 114.99 | 95.00 | 110.43 | 5855 | NYSE | UNH | Fri, Aug 21, 2015 | 118.25 | 118.80 | 116.01 | 116.28 | 5854 | NYSE | UNH | Thu, Aug 20, 2015 | 122.24 | 122.42 | 119.79 | 119.79 | 5853 | NYSE | UNH | Wed, Aug 19, 2015 | 124.71 | 124.99 | 122.85 | 123.22 | 5852 | NYSE | UNH | Tue, Aug 18, 2015 | 123.88 | 126.21 | 123.82 | 125.50 | 5851 | NYSE | UNH | Mon, Aug 17, 2015 | 120.40 | 123.95 | 120.30 | 123.82 | 5850 | NYSE | UNH | Fri, Aug 14, 2015 | 120.57 | 121.18 | 120.26 | 121.02 | 5849 | NYSE | UNH | Thu, Aug 13, 2015 | 121.33 | 121.99 | 120.29 | 120.52 | 5848 | NYSE | UNH | Wed, Aug 12, 2015 | 121.26 | 121.78 | 119.05 | 121.20 | 5847 | NYSE | UNH | Tue, Aug 11, 2015 | 121.27 | 123.02 | 121.27 | 122.26 | 5846 | NYSE | UNH | Mon, Aug 10, 2015 | 122.50 | 123.34 | 121.94 | 122.48 | 5845 | NYSE | UNH | Fri, Aug 7, 2015 | 121.71 | 121.86 | 120.26 | 121.82 | 5844 | NYSE | UNH | Thu, Aug 6, 2015 | 124.37 | 124.64 | 121.80 | 122.04 | 5843 | NYSE | UNH | Wed, Aug 5, 2015 | 121.76 | 124.24 | 121.76 | 123.92 | 5842 | NYSE | UNH | Tue, Aug 4, 2015 | 121.58 | 121.63 | 120.23 | 120.84 | 5841 | NYSE | UNH | Mon, Aug 3, 2015 | 121.61 | 122.17 | 120.14 | 120.89 | 5840 | NYSE | UNH | Fri, Jul 31, 2015 | 120.47 | 122.72 | 120.47 | 121.40 | 5839 | NYSE | UNH | Thu, Jul 30, 2015 | 121.14 | 121.92 | 119.55 | 120.56 | 5838 | NYSE | UNH | Wed, Jul 29, 2015 | 121.82 | 122.11 | 120.62 | 121.52 | 5837 | NYSE | UNH | Tue, Jul 28, 2015 | 118.74 | 121.57 | 118.50 | 121.52 | 5836 | NYSE | UNH | Mon, Jul 27, 2015 | 117.88 | 118.09 | 116.66 | 117.88 | 5835 | NYSE | UNH | Fri, Jul 24, 2015 | 119.12 | 119.72 | 117.58 | 117.94 | 5834 | NYSE | UNH | Thu, Jul 23, 2015 | 121.63 | 121.68 | 118.76 | 119.33 | 5833 | NYSE | UNH | Wed, Jul 22, 2015 | 120.97 | 121.24 | 120.08 | 120.61 | 5832 | NYSE | UNH | Tue, Jul 21, 2015 | 122.57 | 122.72 | 120.34 | 120.86 | 5831 | NYSE | UNH | Mon, Jul 20, 2015 | 124.05 | 124.23 | 122.33 | 122.65 | 5830 | NYSE | UNH | Fri, Jul 17, 2015 | 124.70 | 124.98 | 123.70 | 123.85 | 5829 | NYSE | UNH | Thu, Jul 16, 2015 | 125.42 | 125.50 | 122.10 | 124.93 | 5828 | NYSE | UNH | Wed, Jul 15, 2015 | 124.95 | 126.05 | 123.81 | 125.86 | 5827 | NYSE | UNH | Tue, Jul 14, 2015 | 122.18 | 125.20 | 122.00 | 125.00 | 5826 | NYSE | UNH | Mon, Jul 13, 2015 | 123.10 | 123.75 | 121.81 | 122.45 | 5825 | NYSE | UNH | Fri, Jul 10, 2015 | 120.99 | 122.75 | 120.70 | 122.15 | 5824 | NYSE | UNH | Thu, Jul 9, 2015 | 120.04 | 120.56 | 119.31 | 119.34 | 5823 | NYSE | UNH | Wed, Jul 8, 2015 | 119.05 | 119.99 | 118.40 | 118.78 | 5822 | NYSE | UNH | Tue, Jul 7, 2015 | 122.36 | 122.80 | 117.81 | 120.70 | 5821 | NYSE | UNH | Mon, Jul 6, 2015 | 119.60 | 123.10 | 119.26 | 122.16 | 5820 | NYSE | UNH | Thu, Jul 2, 2015 | 123.82 | 123.88 | 121.02 | 121.81 | 5819 | NYSE | UNH | Wed, Jul 1, 2015 | 122.95 | 123.65 | 122.22 | 123.38 | 5818 | NYSE | UNH | Tue, Jun 30, 2015 | 122.42 | 122.94 | 121.00 | 122.00 | 5817 | NYSE | UNH | Mon, Jun 29, 2015 | 122.04 | 123.03 | 121.11 | 121.19 | 5816 | NYSE | UNH | Fri, Jun 26, 2015 | 123.79 | 124.11 | 122.73 | 123.25 | 5815 | NYSE | UNH | Thu, Jun 25, 2015 | 119.57 | 123.41 | 119.50 | 122.33 | 5814 | NYSE | UNH | Wed, Jun 24, 2015 | 122.80 | 123.00 | 119.10 | 119.17 | 5813 | NYSE | UNH | Tue, Jun 23, 2015 | 121.37 | 122.77 | 121.01 | 122.74 | 5812 | NYSE | UNH | Mon, Jun 22, 2015 | 121.63 | 122.23 | 119.94 | 120.25 | 5811 | NYSE | UNH | Fri, Jun 19, 2015 | 120.65 | 120.88 | 119.90 | 120.33 | 5810 | NYSE | UNH | Thu, Jun 18, 2015 | 120.39 | 121.38 | 119.92 | 120.89 | 5809 | NYSE | UNH | Wed, Jun 17, 2015 | 121.90 | 122.20 | 119.17 | 119.74 | 5808 | NYSE | UNH | Tue, Jun 16, 2015 | 119.14 | 122.18 | 119.00 | 121.55 | 5807 | NYSE | UNH | Mon, Jun 15, 2015 | 116.83 | 120.88 | 116.00 | 118.98 | 5806 | NYSE | UNH | Fri, Jun 12, 2015 | 118.84 | 119.00 | 117.50 | 117.65 | 5805 | NYSE | UNH | Thu, Jun 11, 2015 | 118.41 | 119.94 | 118.22 | 119.32 | 5804 | NYSE | UNH | Wed, Jun 10, 2015 | 117.03 | 118.88 | 116.73 | 118.55 | 5803 | NYSE | UNH | Tue, Jun 9, 2015 | 116.93 | 117.38 | 115.79 | 116.99 | 5802 | NYSE | UNH | Mon, Jun 8, 2015 | 116.38 | 117.67 | 116.32 | 116.91 | 5801 | NYSE | UNH | Fri, Jun 5, 2015 | 116.33 | 116.75 | 115.36 | 116.53 | 5800 | NYSE | UNH | Thu, Jun 4, 2015 | 117.92 | 117.97 | 116.03 | 116.65 | 5799 | NYSE | UNH | Wed, Jun 3, 2015 | 118.00 | 118.99 | 117.45 | 118.35 | 5798 | NYSE | UNH | Tue, Jun 2, 2015 | 119.49 | 119.68 | 117.41 | 117.75 | 5797 | NYSE | UNH | Mon, Jun 1, 2015 | 120.54 | 120.56 | 118.75 | 119.86 | 5796 | NYSE | UNH | Fri, May 29, 2015 | 120.06 | 121.62 | 117.74 | 120.21 | 5795 | NYSE | UNH | Thu, May 28, 2015 | 119.31 | 119.82 | 118.29 | 119.62 | 5794 | NYSE | UNH | Wed, May 27, 2015 | 118.88 | 119.85 | 118.27 | 119.45 | 5793 | NYSE | UNH | Tue, May 26, 2015 | 119.22 | 119.59 | 117.70 | 118.24 | 5792 | NYSE | UNH | Fri, May 22, 2015 | 120.30 | 120.78 | 119.14 | 119.59 | 5791 | NYSE | UNH | Thu, May 21, 2015 | 120.76 | 120.84 | 120.05 | 120.46 | 5790 | NYSE | UNH | Wed, May 20, 2015 | 120.73 | 121.85 | 120.03 | 121.24 | 5789 | NYSE | UNH | Tue, May 19, 2015 | 119.82 | 121.13 | 119.69 | 120.55 | 5788 | NYSE | UNH | Mon, May 18, 2015 | 119.22 | 119.98 | 118.84 | 119.80 | 5787 | NYSE | UNH | Fri, May 15, 2015 | 118.78 | 119.35 | 118.31 | 119.33 | 5786 | NYSE | UNH | Thu, May 14, 2015 | 117.18 | 118.62 | 116.21 | 118.53 | 5785 | NYSE | UNH | Wed, May 13, 2015 | 114.62 | 116.30 | 114.62 | 115.86 | 5784 | NYSE | UNH | Tue, May 12, 2015 | 114.23 | 115.08 | 113.83 | 114.64 | 5783 | NYSE | UNH | Mon, May 11, 2015 | 115.61 | 115.79 | 114.72 | 114.77 | 5782 | NYSE | UNH | Fri, May 8, 2015 | 115.93 | 116.59 | 115.05 | 115.68 | 5781 | NYSE | UNH | Thu, May 7, 2015 | 113.15 | 115.14 | 113.11 | 114.76 | 5780 | NYSE | UNH | Wed, May 6, 2015 | 114.00 | 114.49 | 112.66 | 113.49 | 5779 | NYSE | UNH | Tue, May 5, 2015 | 113.94 | 114.28 | 113.01 | 113.37 | 5778 | NYSE | UNH | Mon, May 4, 2015 | 113.70 | 114.93 | 113.45 | 114.56 | 5777 | NYSE | UNH | Fri, May 1, 2015 | 112.29 | 113.66 | 111.74 | 113.20 | 5776 | NYSE | UNH | Thu, Apr 30, 2015 | 113.53 | 114.33 | 111.12 | 111.40 | 5775 | NYSE | UNH | Wed, Apr 29, 2015 | 116.22 | 117.32 | 112.04 | 113.61 | 5774 | NYSE | UNH | Tue, Apr 28, 2015 | 116.89 | 117.74 | 114.28 | 117.59 | 5773 | NYSE | UNH | Mon, Apr 27, 2015 | 119.18 | 119.41 | 116.07 | 116.24 | 5772 | NYSE | UNH | Fri, Apr 24, 2015 | 118.28 | 119.09 | 118.02 | 118.69 | 5771 | NYSE | UNH | Thu, Apr 23, 2015 | 117.48 | 118.58 | 116.96 | 118.26 | 5770 | NYSE | UNH | Wed, Apr 22, 2015 | 119.54 | 119.94 | 117.17 | 117.81 | 5769 | NYSE | UNH | Tue, Apr 21, 2015 | 119.00 | 119.63 | 118.76 | 119.28 | 5768 | NYSE | UNH | Mon, Apr 20, 2015 | 119.85 | 120.33 | 118.07 | 118.58 | 5767 | NYSE | UNH | Fri, Apr 17, 2015 | 121.00 | 121.05 | 117.74 | 118.71 | 5766 | NYSE | UNH | Thu, Apr 16, 2015 | 121.93 | 122.32 | 120.52 | 121.60 | 5765 | NYSE | UNH | Wed, Apr 15, 2015 | 120.38 | 120.74 | 116.55 | 117.32 | 5764 | NYSE | UNH | Tue, Apr 14, 2015 | 119.34 | 120.18 | 118.52 | 119.92 | 5763 | NYSE | UNH | Mon, Apr 13, 2015 | 121.00 | 121.31 | 119.13 | 119.37 | 5762 | NYSE | UNH | Fri, Apr 10, 2015 | 118.55 | 119.10 | 117.97 | 119.00 | 5761 | NYSE | UNH | Thu, Apr 9, 2015 | 117.83 | 118.76 | 117.60 | 118.55 | 5760 | NYSE | UNH | Wed, Apr 8, 2015 | 117.78 | 118.83 | 117.47 | 118.19 | 5759 | NYSE | UNH | Tue, Apr 7, 2015 | 119.45 | 119.83 | 117.27 | 117.35 | 5758 | NYSE | UNH | Mon, Apr 6, 2015 | 116.02 | 118.52 | 115.95 | 117.70 | 5757 | NYSE | UNH | Thu, Apr 2, 2015 | 117.60 | 118.38 | 116.87 | 117.36 | 5756 | NYSE | UNH | Wed, Apr 1, 2015 | 119.52 | 119.52 | 116.54 | 117.45 | 5755 | NYSE | UNH | Tue, Mar 31, 2015 | 120.80 | 120.93 | 118.22 | 118.29 | 5754 | NYSE | UNH | Mon, Mar 30, 2015 | 122.32 | 123.76 | 120.53 | 121.00 | 5753 | NYSE | UNH | Fri, Mar 27, 2015 | 116.06 | 118.22 | 116.02 | 118.01 | 5752 | NYSE | UNH | Thu, Mar 26, 2015 | 116.07 | 117.21 | 114.60 | 116.25 | 5751 | NYSE | UNH | Wed, Mar 25, 2015 | 118.85 | 119.75 | 116.51 | 116.54 | 5750 | NYSE | UNH | Tue, Mar 24, 2015 | 118.90 | 119.64 | 118.08 | 118.12 | 5749 | NYSE | UNH | Mon, Mar 23, 2015 | 119.48 | 120.48 | 118.59 | 119.04 | 5748 | NYSE | UNH | Fri, Mar 20, 2015 | 121.35 | 121.53 | 119.00 | 119.14 | 5747 | NYSE | UNH | Thu, Mar 19, 2015 | 120.00 | 121.10 | 119.82 | 120.76 | 5746 | NYSE | UNH | Wed, Mar 18, 2015 | 117.43 | 120.52 | 116.73 | 119.96 | 5745 | NYSE | UNH | Tue, Mar 17, 2015 | 118.08 | 118.13 | 116.92 | 117.60 | 5744 | NYSE | UNH | Mon, Mar 16, 2015 | 116.00 | 118.69 | 115.82 | 118.52 | 5743 | NYSE | UNH | Fri, Mar 13, 2015 | 114.44 | 115.39 | 113.53 | 115.25 | 5742 | NYSE | UNH | Thu, Mar 12, 2015 | 113.32 | 115.05 | 113.15 | 114.88 | 5741 | NYSE | UNH | Wed, Mar 11, 2015 | 112.90 | 113.59 | 112.64 | 112.72 | 5740 | NYSE | UNH | Tue, Mar 10, 2015 | 114.26 | 114.41 | 112.46 | 112.09 | 5739 | NYSE | UNH | Mon, Mar 9, 2015 | 112.97 | 114.96 | 112.87 | 114.90 | 5738 | NYSE | UNH | Fri, Mar 6, 2015 | 115.16 | 115.16 | 112.61 | 112.88 | 5737 | NYSE | UNH | Thu, Mar 5, 2015 | 114.07 | 115.72 | 114.07 | 114.79 | 5736 | NYSE | UNH | Wed, Mar 4, 2015 | 112.25 | 113.97 | 111.65 | 113.82 | 5735 | NYSE | UNH | Tue, Mar 3, 2015 | 113.95 | 114.49 | 112.36 | 112.86 | 5734 | NYSE | UNH | Mon, Mar 2, 2015 | 113.77 | 114.85 | 113.75 | 114.40 | 5733 | NYSE | UNH | Fri, Feb 27, 2015 | 113.77 | 114.25 | 113.41 | 113.63 | 5732 | NYSE | UNH | Thu, Feb 26, 2015 | 114.41 | 114.62 | 113.37 | 113.66 | 5731 | NYSE | UNH | Wed, Feb 25, 2015 | 115.82 | 115.82 | 113.72 | 114.05 | 5730 | NYSE | UNH | Tue, Feb 24, 2015 | 116.26 | 116.58 | 115.32 | 115.43 | 5729 | NYSE | UNH | Mon, Feb 23, 2015 | 112.99 | 116.49 | 112.85 | 116.40 | 5728 | NYSE | UNH | Fri, Feb 20, 2015 | 109.96 | 112.82 | 109.44 | 112.62 | 5727 | NYSE | UNH | Thu, Feb 19, 2015 | 109.54 | 110.36 | 109.44 | 110.03 | 5726 | NYSE | UNH | Wed, Feb 18, 2015 | 109.00 | 110.22 | 108.95 | 109.77 | 5725 | NYSE | UNH | Tue, Feb 17, 2015 | 109.34 | 109.76 | 108.52 | 109.76 | 5724 | NYSE | UNH | Fri, Feb 13, 2015 | 109.69 | 109.84 | 108.68 | 109.44 | 5723 | NYSE | UNH | Thu, Feb 12, 2015 | 110.70 | 110.78 | 108.83 | 109.84 | 5722 | NYSE | UNH | Wed, Feb 11, 2015 | 108.73 | 110.06 | 108.38 | 109.85 | 5721 | NYSE | UNH | Tue, Feb 10, 2015 | 107.26 | 109.46 | 107.13 | 108.97 | 5720 | NYSE | UNH | Mon, Feb 9, 2015 | 106.93 | 107.24 | 106.28 | 106.49 | 5719 | NYSE | UNH | Fri, Feb 6, 2015 | 108.59 | 109.40 | 107.19 | 107.60 | 5718 | NYSE | UNH | Thu, Feb 5, 2015 | 108.32 | 109.81 | 108.32 | 108.82 | 5717 | NYSE | UNH | Wed, Feb 4, 2015 | 106.83 | 108.74 | 106.75 | 107.92 | 5716 | NYSE | UNH | Tue, Feb 3, 2015 | 107.35 | 108.00 | 106.52 | 107.81 | 5715 | NYSE | UNH | Mon, Feb 2, 2015 | 106.73 | 107.34 | 105.07 | 107.29 | 5714 | NYSE | UNH | Fri, Jan 30, 2015 | 108.62 | 109.39 | 106.14 | 106.25 | 5713 | NYSE | UNH | Thu, Jan 29, 2015 | 108.15 | 109.58 | 106.74 | 109.39 | 5712 | NYSE | UNH | Wed, Jan 28, 2015 | 110.57 | 110.88 | 108.45 | 108.46 | 5711 | NYSE | UNH | Tue, Jan 27, 2015 | 110.95 | 111.25 | 109.92 | 110.01 | 5710 | NYSE | UNH | Mon, Jan 26, 2015 | 112.00 | 112.00 | 110.76 | 111.61 | 5709 | NYSE | UNH | Fri, Jan 23, 2015 | 113.64 | 114.32 | 112.00 | 112.00 | 5708 | NYSE | UNH | Thu, Jan 22, 2015 | 109.75 | 114.12 | 109.33 | 113.85 | 5707 | NYSE | UNH | Wed, Jan 21, 2015 | 106.52 | 109.45 | 105.62 | 109.32 | 5706 | NYSE | UNH | Tue, Jan 20, 2015 | 106.20 | 106.38 | 104.50 | 105.62 | 5705 | NYSE | UNH | Fri, Jan 16, 2015 | 104.50 | 106.00 | 103.65 | 105.77 | 5704 | NYSE | UNH | Thu, Jan 15, 2015 | 103.56 | 104.59 | 103.13 | 104.46 | 5703 | NYSE | UNH | Wed, Jan 14, 2015 | 101.61 | 103.48 | 101.18 | 103.33 | 5702 | NYSE | UNH | Tue, Jan 13, 2015 | 103.94 | 105.60 | 101.84 | 103.07 | 5701 | NYSE | UNH | Mon, Jan 12, 2015 | 103.83 | 104.00 | 101.91 | 102.55 | 5700 | NYSE | UNH | Fri, Jan 9, 2015 | 104.42 | 104.63 | 102.90 | 103.72 | 5699 | NYSE | UNH | Thu, Jan 8, 2015 | 101.57 | 104.98 | 100.72 | 104.70 | 5698 | NYSE | UNH | Wed, Jan 7, 2015 | 98.96 | 100.30 | 98.92 | 99.93 | 5697 | NYSE | UNH | Tue, Jan 6, 2015 | 99.83 | 100.14 | 98.46 | 98.92 | 5696 | NYSE | UNH | Mon, Jan 5, 2015 | 100.30 | 100.45 | 98.75 | 99.12 | 5695 | NYSE | UNH | Fri, Jan 2, 2015 | 101.50 | 102.62 | 100.01 | 100.78 | 5694 | NYSE | UNH | Wed, Dec 31, 2014 | 103.12 | 103.68 | 101.03 | 101.09 | 5693 | NYSE | UNH | Tue, Dec 30, 2014 | 102.25 | 103.06 | 102.25 | 102.85 | 5692 | NYSE | UNH | Mon, Dec 29, 2014 | 102.38 | 103.01 | 101.83 | 102.33 | 5691 | NYSE | UNH | Fri, Dec 26, 2014 | 102.59 | 103.00 | 102.16 | 102.55 | 5690 | NYSE | UNH | Wed, Dec 24, 2014 | 103.00 | 103.32 | 102.54 | 102.68 | 5689 | NYSE | UNH | Tue, Dec 23, 2014 | 103.72 | 103.93 | 102.44 | 102.85 | 5688 | NYSE | UNH | Mon, Dec 22, 2014 | 102.58 | 103.24 | 102.47 | 103.04 | 5687 | NYSE | UNH | Fri, Dec 19, 2014 | 102.00 | 104.00 | 102.00 | 102.49 | 5686 | NYSE | UNH | Thu, Dec 18, 2014 | 100.28 | 102.26 | 99.91 | 102.24 | 5685 | NYSE | UNH | Wed, Dec 17, 2014 | 96.55 | 99.75 | 96.17 | 99.14 | 5684 | NYSE | UNH | Tue, Dec 16, 2014 | 97.65 | 98.78 | 95.75 | 95.85 | 5683 | NYSE | UNH | Mon, Dec 15, 2014 | 98.80 | 99.75 | 97.41 | 98.27 | 5682 | NYSE | UNH | Fri, Dec 12, 2014 | 99.58 | 100.41 | 98.69 | 98.76 | 5681 | NYSE | UNH | Thu, Dec 11, 2014 | 99.39 | 100.67 | 99.24 | 99.73 | 5680 | NYSE | UNH | Wed, Dec 10, 2014 | 100.77 | 101.02 | 99.01 | 99.09 | 5679 | NYSE | UNH | Tue, Dec 9, 2014 | 99.04 | 101.09 | 98.75 | 101.02 | 5678 | NYSE | UNH | Mon, Dec 8, 2014 | 100.32 | 100.90 | 99.64 | 99.92 | 5677 | NYSE | UNH | Fri, Dec 5, 2014 | 99.81 | 100.71 | 99.68 | 100.33 | 5676 | NYSE | UNH | Thu, Dec 4, 2014 | 100.84 | 100.93 | 99.42 | 99.67 | 5675 | NYSE | UNH | Wed, Dec 3, 2014 | 99.88 | 101.33 | 99.70 | 100.80 | 5674 | NYSE | UNH | Tue, Dec 2, 2014 | 99.00 | 100.00 | 98.20 | 99.83 | 5673 | NYSE | UNH | Mon, Dec 1, 2014 | 98.75 | 99.83 | 98.01 | 99.06 | 5672 | NYSE | UNH | Fri, Nov 28, 2014 | 98.70 | 99.42 | 98.43 | 98.63 | 5671 | NYSE | UNH | Wed, Nov 26, 2014 | 97.99 | 98.74 | 97.82 | 98.11 | 5670 | NYSE | UNH | Tue, Nov 25, 2014 | 97.00 | 98.14 | 96.91 | 97.90 | 5669 | NYSE | UNH | Mon, Nov 24, 2014 | 97.27 | 97.29 | 96.51 | 96.90 | 5668 | NYSE | UNH | Fri, Nov 21, 2014 | 97.40 | 98.04 | 96.59 | 96.71 | 5667 | NYSE | UNH | Thu, Nov 20, 2014 | 96.46 | 96.85 | 96.17 | 96.85 | 5666 | NYSE | UNH | Wed, Nov 19, 2014 | 97.73 | 98.41 | 96.79 | 96.86 | 5665 | NYSE | UNH | Tue, Nov 18, 2014 | 96.99 | 98.61 | 96.85 | 98.19 | 5664 | NYSE | UNH | Mon, Nov 17, 2014 | 95.20 | 96.69 | 94.84 | 96.47 | 5663 | NYSE | UNH | Fri, Nov 14, 2014 | 96.02 | 96.12 | 94.87 | 95.11 | 5662 | NYSE | UNH | Thu, Nov 13, 2014 | 95.64 | 96.58 | 95.40 | 96.51 | 5661 | NYSE | UNH | Wed, Nov 12, 2014 | 95.23 | 95.97 | 94.52 | 95.68 | 5660 | NYSE | UNH | Tue, Nov 11, 2014 | 95.05 | 95.75 | 94.72 | 95.69 | 5659 | NYSE | UNH | Mon, Nov 10, 2014 | 93.68 | 95.00 | 93.50 | 94.75 | 5658 | NYSE | UNH | Fri, Nov 7, 2014 | 95.50 | 95.72 | 93.01 | 93.61 | 5657 | NYSE | UNH | Thu, Nov 6, 2014 | 96.04 | 96.64 | 95.90 | 96.21 | 5656 | NYSE | UNH | Wed, Nov 5, 2014 | 95.57 | 96.01 | 95.02 | 95.80 | 5655 | NYSE | UNH | Tue, Nov 4, 2014 | 94.99 | 95.60 | 94.24 | 94.98 | 5654 | NYSE | UNH | Mon, Nov 3, 2014 | 95.45 | 95.67 | 94.50 | 94.86 | 5653 | NYSE | UNH | Fri, Oct 31, 2014 | 95.00 | 95.67 | 94.31 | 95.01 | 5652 | NYSE | UNH | Thu, Oct 30, 2014 | 92.56 | 94.15 | 92.50 | 93.88 | 5651 | NYSE | UNH | Wed, Oct 29, 2014 | 92.90 | 93.68 | 92.69 | 92.96 | 5650 | NYSE | UNH | Tue, Oct 28, 2014 | 91.05 | 92.78 | 90.36 | 92.64 | 5649 | NYSE | UNH | Mon, Oct 27, 2014 | 91.43 | 92.28 | 91.38 | 92.13 | 5648 | NYSE | UNH | Fri, Oct 24, 2014 | 90.66 | 91.70 | 90.59 | 91.64 | 5647 | NYSE | UNH | Thu, Oct 23, 2014 | 90.94 | 91.28 | 90.42 | 90.66 | 5646 | NYSE | UNH | Wed, Oct 22, 2014 | 91.44 | 91.44 | 89.71 | 89.77 | 5645 | NYSE | UNH | Tue, Oct 21, 2014 | 89.16 | 91.08 | 88.85 | 90.95 | 5644 | NYSE | UNH | Mon, Oct 20, 2014 | 88.24 | 88.84 | 88.00 | 88.54 | 5643 | NYSE | UNH | Fri, Oct 17, 2014 | 86.85 | 88.81 | 86.75 | 88.18 | 5642 | NYSE | UNH | Thu, Oct 16, 2014 | 84.76 | 86.70 | 84.10 | 85.39 | 5641 | NYSE | UNH | Wed, Oct 15, 2014 | 82.17 | 82.98 | 80.72 | 82.16 | 5640 | NYSE | UNH | Tue, Oct 14, 2014 | 84.34 | 84.57 | 82.55 | 82.82 | 5639 | NYSE | UNH | Mon, Oct 13, 2014 | 85.22 | 85.95 | 83.76 | 83.95 | 5638 | NYSE | UNH | Fri, Oct 10, 2014 | 85.09 | 86.82 | 85.05 | 85.39 | 5637 | NYSE | UNH | Thu, Oct 9, 2014 | 86.35 | 86.55 | 84.63 | 84.94 | 5636 | NYSE | UNH | Wed, Oct 8, 2014 | 84.29 | 86.84 | 83.99 | 86.62 | 5635 | NYSE | UNH | Tue, Oct 7, 2014 | 84.90 | 85.13 | 83.93 | 84.19 | 5634 | NYSE | UNH | Mon, Oct 6, 2014 | 86.65 | 86.95 | 84.95 | 85.09 | 5633 | NYSE | UNH | Fri, Oct 3, 2014 | 85.37 | 86.28 | 85.07 | 86.02 | 5632 | NYSE | UNH | Thu, Oct 2, 2014 | 84.85 | 85.27 | 83.73 | 84.90 | 5631 | NYSE | UNH | Wed, Oct 1, 2014 | 86.00 | 86.26 | 84.61 | 84.88 | 5630 | NYSE | UNH | Tue, Sep 30, 2014 | 86.68 | 87.08 | 86.12 | 86.25 | 5629 | NYSE | UNH | Mon, Sep 29, 2014 | 85.58 | 86.95 | 85.58 | 86.51 | 5628 | NYSE | UNH | Fri, Sep 26, 2014 | 86.25 | 86.97 | 85.91 | 86.60 | 5627 | NYSE | UNH | Thu, Sep 25, 2014 | 87.79 | 88.00 | 86.03 | 86.18 | 5626 | NYSE | UNH | Wed, Sep 24, 2014 | 86.62 | 88.46 | 86.60 | 88.21 | 5625 | NYSE | UNH | Tue, Sep 23, 2014 | 87.32 | 87.69 | 86.38 | 86.59 | 5624 | NYSE | UNH | Mon, Sep 22, 2014 | 87.80 | 88.44 | 87.48 | 87.77 | 5623 | NYSE | UNH | Fri, Sep 19, 2014 | 88.51 | 88.72 | 87.64 | 87.80 | 5622 | NYSE | UNH | Thu, Sep 18, 2014 | 87.42 | 87.97 | 87.19 | 87.63 | 5621 | NYSE | UNH | Wed, Sep 17, 2014 | 86.95 | 87.56 | 86.47 | 86.99 | 5620 | NYSE | UNH | Tue, Sep 16, 2014 | 86.00 | 87.37 | 85.85 | 87.16 | 5619 | NYSE | UNH | Mon, Sep 15, 2014 | 86.30 | 86.82 | 85.83 | 86.03 | 5618 | NYSE | UNH | Fri, Sep 12, 2014 | 87.24 | 87.24 | 85.86 | 86.18 | 5617 | NYSE | UNH | Thu, Sep 11, 2014 | 86.76 | 87.12 | 86.20 | 87.08 | 5616 | NYSE | UNH | Wed, Sep 10, 2014 | 88.44 | 88.50 | 86.69 | 87.25 | 5615 | NYSE | UNH | Tue, Sep 9, 2014 | 88.00 | 88.85 | 87.49 | 88.56 | 5614 | NYSE | UNH | Mon, Sep 8, 2014 | 87.70 | 88.00 | 87.42 | 87.91 | 5613 | NYSE | UNH | Fri, Sep 5, 2014 | 86.95 | 87.80 | 86.74 | 87.75 | 5612 | NYSE | UNH | Thu, Sep 4, 2014 | 86.76 | 88.45 | 86.71 | 87.06 | 5611 | NYSE | UNH | Wed, Sep 3, 2014 | 86.78 | 87.35 | 86.42 | 86.79 | 5610 | NYSE | UNH | Tue, Sep 2, 2014 | 87.12 | 87.22 | 85.76 | 86.39 | 5609 | NYSE | UNH | Fri, Aug 29, 2014 | 86.75 | 87.23 | 86.35 | 86.68 | 5608 | NYSE | UNH | Thu, Aug 28, 2014 | 86.00 | 87.00 | 85.52 | 86.34 | 5607 | NYSE | UNH | Wed, Aug 27, 2014 | 85.18 | 86.97 | 84.96 | 86.38 | 5606 | NYSE | UNH | Tue, Aug 26, 2014 | 84.45 | 85.34 | 84.15 | 85.12 | 5605 | NYSE | UNH | Mon, Aug 25, 2014 | 84.39 | 84.75 | 83.95 | 84.24 | 5604 | NYSE | UNH | Fri, Aug 22, 2014 | 83.60 | 84.00 | 83.46 | 83.78 | 5603 | NYSE | UNH | Thu, Aug 21, 2014 | 83.61 | 84.10 | 83.59 | 83.77 | 5602 | NYSE | UNH | Wed, Aug 20, 2014 | 82.94 | 83.75 | 82.36 | 83.43 | 5601 | NYSE | UNH | Tue, Aug 19, 2014 | 82.49 | 83.76 | 82.05 | 83.47 | 5600 | NYSE | UNH | Mon, Aug 18, 2014 | 81.77 | 82.48 | 81.35 | 82.34 | 5599 | NYSE | UNH | Fri, Aug 15, 2014 | 82.21 | 82.28 | 80.81 | 81.47 | 5598 | NYSE | UNH | Thu, Aug 14, 2014 | 81.71 | 82.07 | 80.16 | 81.82 | 5597 | NYSE | UNH | Wed, Aug 13, 2014 | 80.62 | 81.67 | 80.39 | 81.51 | 5596 | NYSE | UNH | Tue, Aug 12, 2014 | 79.61 | 80.39 | 79.53 | 80.22 | 5595 | NYSE | UNH | Mon, Aug 11, 2014 | 80.39 | 80.65 | 79.76 | 79.87 | 5594 | NYSE | UNH | Fri, Aug 8, 2014 | 79.41 | 80.19 | 78.74 | 80.12 | 5593 | NYSE | UNH | Thu, Aug 7, 2014 | 81.00 | 81.09 | 79.16 | 79.26 | 5592 | NYSE | UNH | Wed, Aug 6, 2014 | 80.95 | 82.12 | 80.74 | 81.50 | 5591 | NYSE | UNH | Tue, Aug 5, 2014 | 81.83 | 82.53 | 80.57 | 80.99 | 5590 | NYSE | UNH | Mon, Aug 4, 2014 | 81.59 | 82.53 | 81.16 | 82.27 | 5589 | NYSE | UNH | Fri, Aug 1, 2014 | 81.14 | 82.07 | 80.56 | 81.49 | 5588 | NYSE | UNH | Thu, Jul 31, 2014 | 81.77 | 82.18 | 80.55 | 81.05 | 5587 | NYSE | UNH | Wed, Jul 30, 2014 | 84.76 | 84.87 | 81.72 | 82.95 | 5586 | NYSE | UNH | Tue, Jul 29, 2014 | 84.96 | 85.56 | 83.99 | 84.27 | 5585 | NYSE | UNH | Mon, Jul 28, 2014 | 85.03 | 85.90 | 84.60 | 85.75 | 5584 | NYSE | UNH | Fri, Jul 25, 2014 | 84.12 | 85.01 | 84.00 | 84.68 | 5583 | NYSE | UNH | Thu, Jul 24, 2014 | 85.45 | 86.33 | 85.29 | 85.68 | 5582 | NYSE | UNH | Wed, Jul 23, 2014 | 86.31 | 86.55 | 85.77 | 85.94 | 5581 | NYSE | UNH | Tue, Jul 22, 2014 | 85.52 | 86.76 | 85.47 | 86.05 | 5580 | NYSE | UNH | Mon, Jul 21, 2014 | 85.22 | 85.29 | 84.03 | 85.06 | 5579 | NYSE | UNH | Fri, Jul 18, 2014 | 85.47 | 85.78 | 84.43 | 85.52 | 5578 | NYSE | UNH | Thu, Jul 17, 2014 | 84.25 | 87.24 | 83.43 | 85.11 | 5577 | NYSE | UNH | Wed, Jul 16, 2014 | 84.07 | 84.13 | 83.22 | 83.76 | 5576 | NYSE | UNH | Tue, Jul 15, 2014 | 84.04 | 84.74 | 83.73 | 83.90 | 5575 | NYSE | UNH | Mon, Jul 14, 2014 | 83.33 | 84.69 | 83.21 | 84.27 | 5574 | NYSE | UNH | Fri, Jul 11, 2014 | 81.92 | 83.13 | 81.73 | 82.87 | 5573 | NYSE | UNH | Thu, Jul 10, 2014 | 81.28 | 82.51 | 81.05 | 82.08 | 5572 | NYSE | UNH | Wed, Jul 9, 2014 | 81.98 | 82.75 | 81.89 | 82.74 | 5571 | NYSE | UNH | Tue, Jul 8, 2014 | 82.02 | 82.07 | 81.38 | 81.93 | 5570 | NYSE | UNH | Mon, Jul 7, 2014 | 82.99 | 83.10 | 81.79 | 82.22 | 5569 | NYSE | UNH | Thu, Jul 3, 2014 | 82.59 | 83.44 | 82.32 | 83.35 | 5568 | NYSE | UNH | Wed, Jul 2, 2014 | 81.80 | 82.52 | 81.07 | 82.49 | 5567 | NYSE | UNH | Tue, Jul 1, 2014 | 81.74 | 82.35 | 81.65 | 81.89 | 5566 | NYSE | UNH | Mon, Jun 30, 2014 | 82.28 | 82.54 | 81.60 | 81.75 | 5565 | NYSE | UNH | Fri, Jun 27, 2014 | 81.69 | 82.11 | 81.31 | 82.00 | 5564 | NYSE | UNH | Thu, Jun 26, 2014 | 82.48 | 82.48 | 81.66 | 82.29 | 5563 | NYSE | UNH | Wed, Jun 25, 2014 | 81.35 | 82.38 | 80.81 | 82.34 | 5562 | NYSE | UNH | Tue, Jun 24, 2014 | 81.43 | 82.39 | 81.42 | 81.74 | 5561 | NYSE | UNH | Mon, Jun 23, 2014 | 81.39 | 81.65 | 80.98 | 81.49 | 5560 | NYSE | UNH | Fri, Jun 20, 2014 | 80.83 | 81.49 | 80.46 | 81.41 | 5559 | NYSE | UNH | Thu, Jun 19, 2014 | 79.35 | 80.79 | 79.26 | 80.51 | 5558 | NYSE | UNH | Wed, Jun 18, 2014 | 78.17 | 79.37 | 77.78 | 79.21 | 5557 | NYSE | UNH | Tue, Jun 17, 2014 | 77.90 | 78.25 | 77.53 | 78.17 | 5556 | NYSE | UNH | Mon, Jun 16, 2014 | 79.18 | 79.21 | 77.81 | 78.00 | 5555 | NYSE | UNH | Fri, Jun 13, 2014 | 79.34 | 79.37 | 78.60 | 79.18 | 5554 | NYSE | UNH | Thu, Jun 12, 2014 | 79.78 | 80.00 | 79.10 | 79.44 | 5553 | NYSE | UNH | Wed, Jun 11, 2014 | 79.76 | 80.34 | 79.42 | 80.17 | 5552 | NYSE | UNH | Tue, Jun 10, 2014 | 79.60 | 80.00 | 79.47 | 79.81 | 5551 | NYSE | UNH | Mon, Jun 9, 2014 | 80.05 | 80.25 | 79.26 | 79.76 | 5550 | NYSE | UNH | Fri, Jun 6, 2014 | 79.99 | 80.32 | 79.57 | 79.93 | 5549 | NYSE | UNH | Thu, Jun 5, 2014 | 80.48 | 80.75 | 79.68 | 79.80 | 5548 | NYSE | UNH | Wed, Jun 4, 2014 | 79.73 | 80.57 | 79.48 | 80.51 | 5547 | NYSE | UNH | Tue, Jun 3, 2014 | 79.31 | 80.18 | 79.28 | 79.88 | 5546 | NYSE | UNH | Mon, Jun 2, 2014 | 79.77 | 79.93 | 79.32 | 79.47 | 5545 | NYSE | UNH | Fri, May 30, 2014 | 79.24 | 79.74 | 78.88 | 79.63 | 5544 | NYSE | UNH | Thu, May 29, 2014 | 78.60 | 79.43 | 78.08 | 79.37 | 5543 | NYSE | UNH | Wed, May 28, 2014 | 78.97 | 79.21 | 78.30 | 78.58 | 5542 | NYSE | UNH | Tue, May 27, 2014 | 79.23 | 79.33 | 78.66 | 79.11 | 5541 | NYSE | UNH | Fri, May 23, 2014 | 78.65 | 79.00 | 78.36 | 78.77 | 5540 | NYSE | UNH | Thu, May 22, 2014 | 77.71 | 78.63 | 77.63 | 78.34 | 5539 | NYSE | UNH | Wed, May 21, 2014 | 76.71 | 77.88 | 76.63 | 77.72 | 5538 | NYSE | UNH | Tue, May 20, 2014 | 77.19 | 77.40 | 76.36 | 76.66 | 5537 | NYSE | UNH | Mon, May 19, 2014 | 76.42 | 77.23 | 76.36 | 77.20 | 5536 | NYSE | UNH | Fri, May 16, 2014 | 76.35 | 76.67 | 76.01 | 76.65 | 5535 | NYSE | UNH | Thu, May 15, 2014 | 77.16 | 77.32 | 76.23 | 76.48 | 5534 | NYSE | UNH | Wed, May 14, 2014 | 78.05 | 78.05 | 76.94 | 77.17 | 5533 | NYSE | UNH | Tue, May 13, 2014 | 77.86 | 78.22 | 77.53 | 78.04 | 5532 | NYSE | UNH | Mon, May 12, 2014 | 77.20 | 78.02 | 77.10 | 77.74 | 5531 | NYSE | UNH | Fri, May 9, 2014 | 76.82 | 77.30 | 76.62 | 76.95 | 5530 | NYSE | UNH | Thu, May 8, 2014 | 77.82 | 78.06 | 76.74 | 76.89 | 5529 | NYSE | UNH | Wed, May 7, 2014 | 75.59 | 77.95 | 75.08 | 77.91 | 5528 | NYSE | UNH | Tue, May 6, 2014 | 75.13 | 75.60 | 74.89 | 75.26 | 5527 | NYSE | UNH | Mon, May 5, 2014 | 74.83 | 75.31 | 74.30 | 75.23 | 5526 | NYSE | UNH | Fri, May 2, 2014 | 74.68 | 75.33 | 74.51 | 75.03 | 5525 | NYSE | UNH | Thu, May 1, 2014 | 75.05 | 75.40 | 74.26 | 74.95 | 5524 | NYSE | UNH | Wed, Apr 30, 2014 | 75.25 | 76.19 | 74.92 | 75.04 | 5523 | NYSE | UNH | Tue, Apr 29, 2014 | 75.95 | 76.21 | 74.89 | 75.20 | 5522 | NYSE | UNH | Mon, Apr 28, 2014 | 76.35 | 76.58 | 75.42 | 75.74 | 5521 | NYSE | UNH | Fri, Apr 25, 2014 | 76.57 | 77.29 | 75.23 | 75.66 | 5520 | NYSE | UNH | Thu, Apr 24, 2014 | 76.15 | 77.08 | 75.91 | 76.59 | 5519 | NYSE | UNH | Wed, Apr 23, 2014 | 75.81 | 76.07 | 75.11 | 75.33 | 5518 | NYSE | UNH | Tue, Apr 22, 2014 | 75.19 | 76.19 | 74.95 | 75.76 | 5517 | NYSE | UNH | Mon, Apr 21, 2014 | 75.70 | 76.48 | 74.79 | 74.95 | 5516 | NYSE | UNH | Thu, Apr 17, 2014 | 75.44 | 76.65 | 73.61 | 75.78 | 5515 | NYSE | UNH | Wed, Apr 16, 2014 | 79.49 | 79.54 | 77.47 | 78.19 | 5514 | NYSE | UNH | Tue, Apr 15, 2014 | 79.36 | 79.72 | 78.06 | 79.51 | 5513 | NYSE | UNH | Mon, Apr 14, 2014 | 79.44 | 79.68 | 78.38 | 79.18 | 5512 | NYSE | UNH | Fri, Apr 11, 2014 | 79.77 | 79.97 | 78.82 | 78.95 | 5511 | NYSE | UNH | Thu, Apr 10, 2014 | 81.42 | 81.99 | 79.78 | 79.99 | 5510 | NYSE | UNH | Wed, Apr 9, 2014 | 80.80 | 81.56 | 80.50 | 81.39 | 5509 | NYSE | UNH | Tue, Apr 8, 2014 | 81.07 | 81.55 | 80.11 | 80.66 | 5508 | NYSE | UNH | Mon, Apr 7, 2014 | 81.50 | 81.98 | 80.75 | 81.08 | 5507 | NYSE | UNH | Fri, Apr 4, 2014 | 82.69 | 82.93 | 81.37 | 81.53 | 5506 | NYSE | UNH | Thu, Apr 3, 2014 | 81.65 | 82.35 | 81.60 | 82.25 | 5505 | NYSE | UNH | Wed, Apr 2, 2014 | 81.54 | 81.74 | 81.27 | 81.61 | 5504 | NYSE | UNH | Tue, Apr 1, 2014 | 82.35 | 83.05 | 81.58 | 81.84 | 5503 | NYSE | UNH | Mon, Mar 31, 2014 | 82.08 | 82.27 | 81.41 | 81.99 | 5502 | NYSE | UNH | Fri, Mar 28, 2014 | 81.40 | 82.35 | 81.26 | 81.62 | 5501 | NYSE | UNH | Thu, Mar 27, 2014 | 81.58 | 81.90 | 80.78 | 81.02 | 5500 | NYSE | UNH | Wed, Mar 26, 2014 | 81.48 | 82.30 | 81.07 | 81.54 | 5499 | NYSE | UNH | Tue, Mar 25, 2014 | 81.59 | 82.15 | 80.98 | 81.10 | 5498 | NYSE | UNH | Mon, Mar 24, 2014 | 81.65 | 81.72 | 80.86 | 81.28 | 5497 | NYSE | UNH | Fri, Mar 21, 2014 | 82.19 | 83.32 | 81.30 | 81.34 | 5496 | NYSE | UNH | Thu, Mar 20, 2014 | 79.58 | 81.59 | 79.43 | 81.53 | 5495 | NYSE | UNH | Wed, Mar 19, 2014 | 78.07 | 80.30 | 77.94 | 79.96 | 5494 | NYSE | UNH | Tue, Mar 18, 2014 | 76.97 | 78.05 | 76.77 | 78.00 | 5493 | NYSE | UNH | Mon, Mar 17, 2014 | 76.14 | 77.02 | 76.09 | 76.76 | 5492 | NYSE | UNH | Fri, Mar 14, 2014 | 77.02 | 77.02 | 75.65 | 75.70 | 5491 | NYSE | UNH | Thu, Mar 13, 2014 | 77.76 | 78.10 | 76.96 | 77.01 | 5490 | NYSE | UNH | Wed, Mar 12, 2014 | 77.28 | 77.70 | 77.23 | 77.60 | 5489 | NYSE | UNH | Tue, Mar 11, 2014 | 77.91 | 78.45 | 77.52 | 77.78 | 5488 | NYSE | UNH | Mon, Mar 10, 2014 | 77.28 | 77.90 | 77.11 | 77.88 | 5487 | NYSE | UNH | Fri, Mar 7, 2014 | 78.01 | 78.07 | 77.04 | 77.40 | 5486 | NYSE | UNH | Thu, Mar 6, 2014 | 78.15 | 78.34 | 77.55 | 77.64 | 5485 | NYSE | UNH | Wed, Mar 5, 2014 | 78.26 | 78.50 | 77.58 | 77.99 | 5484 | NYSE | UNH | Tue, Mar 4, 2014 | 77.74 | 78.57 | 77.54 | 78.13 | 5483 | NYSE | UNH | Mon, Mar 3, 2014 | 76.70 | 77.46 | 76.53 | 77.10 | 5482 | NYSE | UNH | Fri, Feb 28, 2014 | 76.04 | 77.71 | 75.80 | 77.27 | 5481 | NYSE | UNH | Thu, Feb 27, 2014 | 75.78 | 76.36 | 75.60 | 76.23 | 5480 | NYSE | UNH | Wed, Feb 26, 2014 | 75.33 | 76.13 | 74.78 | 76.06 | 5479 | NYSE | UNH | Tue, Feb 25, 2014 | 75.98 | 76.14 | 75.13 | 75.32 | 5478 | NYSE | UNH | Mon, Feb 24, 2014 | 74.14 | 76.77 | 74.00 | 76.01 | 5477 | NYSE | UNH | Fri, Feb 21, 2014 | 73.43 | 74.10 | 73.34 | 73.81 | 5476 | NYSE | UNH | Thu, Feb 20, 2014 | 73.60 | 74.11 | 73.23 | 73.48 | 5475 | NYSE | UNH | Wed, Feb 19, 2014 | 73.55 | 74.31 | 73.42 | 73.55 | 5474 | NYSE | UNH | Tue, Feb 18, 2014 | 73.52 | 74.62 | 73.45 | 73.83 | 5473 | NYSE | UNH | Fri, Feb 14, 2014 | 71.16 | 73.84 | 71.00 | 73.52 | 5472 | NYSE | UNH | Thu, Feb 13, 2014 | 70.13 | 71.48 | 69.93 | 71.21 | 5471 | NYSE | UNH | Wed, Feb 12, 2014 | 70.91 | 71.30 | 69.98 | 70.24 | 5470 | NYSE | UNH | Tue, Feb 11, 2014 | 69.76 | 70.87 | 69.58 | 70.62 | 5469 | NYSE | UNH | Mon, Feb 10, 2014 | 70.91 | 71.07 | 69.57 | 69.74 | 5468 | NYSE | UNH | Fri, Feb 7, 2014 | 70.50 | 71.65 | 70.11 | 71.36 | 5467 | NYSE | UNH | Thu, Feb 6, 2014 | 70.77 | 71.06 | 70.09 | 70.87 | 5466 | NYSE | UNH | Wed, Feb 5, 2014 | 69.94 | 71.20 | 69.84 | 70.82 | 5465 | NYSE | UNH | Tue, Feb 4, 2014 | 70.80 | 71.00 | 69.80 | 70.51 | 5464 | NYSE | UNH | Mon, Feb 3, 2014 | 72.14 | 72.21 | 70.64 | 70.74 | 5463 | NYSE | UNH | Fri, Jan 31, 2014 | 71.87 | 72.35 | 71.45 | 72.28 | 5462 | NYSE | UNH | Thu, Jan 30, 2014 | 71.70 | 73.04 | 71.53 | 72.80 | 5461 | NYSE | UNH | Wed, Jan 29, 2014 | 71.39 | 72.96 | 70.84 | 71.26 | 5460 | NYSE | UNH | Tue, Jan 28, 2014 | 71.65 | 72.36 | 71.47 | 71.71 | 5459 | NYSE | UNH | Mon, Jan 27, 2014 | 71.31 | 72.20 | 71.14 | 71.65 | 5458 | NYSE | UNH | Fri, Jan 24, 2014 | 72.83 | 72.92 | 71.38 | 71.60 | 5457 | NYSE | UNH | Thu, Jan 23, 2014 | 72.70 | 73.69 | 72.49 | 73.20 | 5456 | NYSE | UNH | Wed, Jan 22, 2014 | 73.83 | 73.93 | 73.24 | 73.40 | 5455 | NYSE | UNH | Tue, Jan 21, 2014 | 72.72 | 73.62 | 72.41 | 73.16 | 5454 | NYSE | UNH | Fri, Jan 17, 2014 | 73.12 | 73.12 | 72.30 | 72.52 | 5453 | NYSE | UNH | Thu, Jan 16, 2014 | 74.13 | 74.84 | 72.15 | 72.76 | 5452 | NYSE | UNH | Wed, Jan 15, 2014 | 73.99 | 74.86 | 73.99 | 74.84 | 5451 | NYSE | UNH | Tue, Jan 14, 2014 | 74.05 | 74.34 | 73.69 | 74.02 | 5450 | NYSE | UNH | Mon, Jan 13, 2014 | 74.67 | 75.00 | 73.68 | 73.94 | 5449 | NYSE | UNH | Fri, Jan 10, 2014 | 76.20 | 76.30 | 74.55 | 74.70 | 5448 | NYSE | UNH | Thu, Jan 9, 2014 | 75.65 | 76.24 | 75.65 | 76.08 | 5447 | NYSE | UNH | Wed, Jan 8, 2014 | 76.33 | 76.46 | 75.48 | 75.62 | 5446 | NYSE | UNH | Tue, Jan 7, 2014 | 74.94 | 77.33 | 74.94 | 76.51 | 5445 | NYSE | UNH | Mon, Jan 6, 2014 | 75.42 | 75.42 | 74.12 | 74.24 | 5444 | NYSE | UNH | Fri, Jan 3, 2014 | 74.80 | 75.76 | 74.60 | 75.10 | 5443 | NYSE | UNH | Thu, Jan 2, 2014 | 74.91 | 75.29 | 74.51 | 74.57 | 5442 | NYSE | UNH | Tue, Dec 31, 2013 | 75.00 | 75.54 | 74.63 | 75.30 | 5441 | NYSE | UNH | Mon, Dec 30, 2013 | 74.85 | 75.04 | 74.31 | 74.78 | 5440 | NYSE | UNH | Fri, Dec 27, 2013 | 75.00 | 75.32 | 74.58 | 74.69 | 5439 | NYSE | UNH | Thu, Dec 26, 2013 | 74.44 | 74.97 | 74.28 | 74.85 | 5438 | NYSE | UNH | Tue, Dec 24, 2013 | 74.20 | 74.42 | 73.92 | 74.13 | 5437 | NYSE | UNH | Mon, Dec 23, 2013 | 73.84 | 74.59 | 73.71 | 74.35 | 5436 | NYSE | UNH | Fri, Dec 20, 2013 | 72.63 | 73.73 | 72.62 | 73.35 | 5435 | NYSE | UNH | Thu, Dec 19, 2013 | 72.17 | 72.53 | 71.67 | 72.39 | 5434 | NYSE | UNH | Wed, Dec 18, 2013 | 71.03 | 72.47 | 70.70 | 72.38 | 5433 | NYSE | UNH | Tue, Dec 17, 2013 | 71.22 | 71.22 | 70.20 | 70.73 | 5432 | NYSE | UNH | Mon, Dec 16, 2013 | 70.73 | 71.38 | 70.53 | 71.06 | 5431 | NYSE | UNH | Fri, Dec 13, 2013 | 71.20 | 71.86 | 70.46 | 70.48 | 5430 | NYSE | UNH | Thu, Dec 12, 2013 | 72.19 | 72.57 | 70.91 | 71.01 | 5429 | NYSE | UNH | Wed, Dec 11, 2013 | 74.08 | 74.10 | 71.90 | 72.14 | 5428 | NYSE | UNH | Tue, Dec 10, 2013 | 73.70 | 74.41 | 73.68 | 74.05 | 5427 | NYSE | UNH | Mon, Dec 9, 2013 | 73.50 | 74.31 | 73.43 | 73.72 | 5426 | NYSE | UNH | Fri, Dec 6, 2013 | 73.23 | 73.72 | 72.84 | 73.50 | 5425 | NYSE | UNH | Thu, Dec 5, 2013 | 73.32 | 73.68 | 72.54 | 72.75 | 5424 | NYSE | UNH | Wed, Dec 4, 2013 | 73.02 | 74.41 | 72.54 | 73.65 | 5423 | NYSE | UNH | Tue, Dec 3, 2013 | 74.14 | 74.14 | 72.92 | 73.73 | 5422 | NYSE | UNH | Mon, Dec 2, 2013 | 73.64 | 74.45 | 73.64 | 74.16 | 5421 | NYSE | UNH | Fri, Nov 29, 2013 | 74.59 | 74.93 | 74.23 | 74.48 | 5420 | NYSE | UNH | Wed, Nov 27, 2013 | 74.67 | 74.93 | 74.08 | 74.36 | 5419 | NYSE | UNH | Tue, Nov 26, 2013 | 74.21 | 74.99 | 74.05 | 74.52 | 5418 | NYSE | UNH | Mon, Nov 25, 2013 | 74.00 | 74.66 | 73.79 | 74.07 | 5417 | NYSE | UNH | Fri, Nov 22, 2013 | 72.91 | 73.75 | 72.80 | 73.74 | 5416 | NYSE | UNH | Thu, Nov 21, 2013 | 72.39 | 73.68 | 72.37 | 72.91 | 5415 | NYSE | UNH | Wed, Nov 20, 2013 | 71.88 | 72.86 | 71.66 | 71.98 | 5414 | NYSE | UNH | Tue, Nov 19, 2013 | 71.76 | 71.91 | 71.26 | 71.61 | 5413 | NYSE | UNH | Mon, Nov 18, 2013 | 71.97 | 72.10 | 71.50 | 71.68 | 5412 | NYSE | UNH | Fri, Nov 15, 2013 | 71.13 | 71.96 | 71.09 | 71.87 | 5411 | NYSE | UNH | Thu, Nov 14, 2013 | 71.34 | 71.60 | 70.94 | 71.44 | 5410 | NYSE | UNH | Wed, Nov 13, 2013 | 69.95 | 71.13 | 69.81 | 71.01 | 5409 | NYSE | UNH | Tue, Nov 12, 2013 | 70.47 | 70.90 | 69.87 | 69.95 | 5408 | NYSE | UNH | Mon, Nov 11, 2013 | 70.73 | 70.95 | 70.29 | 70.50 | 5407 | NYSE | UNH | Fri, Nov 8, 2013 | 69.70 | 70.53 | 69.64 | 70.50 | 5406 | NYSE | UNH | Thu, Nov 7, 2013 | 70.90 | 70.98 | 69.66 | 69.76 | 5405 | NYSE | UNH | Wed, Nov 6, 2013 | 68.87 | 71.02 | 68.80 | 70.29 | 5404 | NYSE | UNH | Tue, Nov 5, 2013 | 68.50 | 68.94 | 68.27 | 68.72 | 5403 | NYSE | UNH | Mon, Nov 4, 2013 | 68.78 | 69.26 | 68.36 | 68.95 | 5402 | NYSE | UNH | Fri, Nov 1, 2013 | 68.27 | 68.70 | 67.95 | 68.63 | 5401 | NYSE | UNH | Thu, Oct 31, 2013 | 68.40 | 68.71 | 67.86 | 68.26 | 5400 | NYSE | UNH | Wed, Oct 30, 2013 | 68.12 | 68.67 | 67.77 | 68.01 | 5399 | NYSE | UNH | Tue, Oct 29, 2013 | 66.88 | 68.15 | 66.85 | 68.08 | 5398 | NYSE | UNH | Mon, Oct 28, 2013 | 67.55 | 67.80 | 66.72 | 66.94 | 5397 | NYSE | UNH | Fri, Oct 25, 2013 | 67.51 | 68.18 | 67.28 | 67.62 | 5396 | NYSE | UNH | Thu, Oct 24, 2013 | 68.01 | 68.39 | 67.18 | 67.61 | 5395 | NYSE | UNH | Wed, Oct 23, 2013 | 68.51 | 68.61 | 67.65 | 68.01 | 5394 | NYSE | UNH | Tue, Oct 22, 2013 | 68.22 | 69.63 | 68.22 | 68.86 | 5393 | NYSE | UNH | Mon, Oct 21, 2013 | 68.65 | 68.77 | 67.09 | 68.20 | 5392 | NYSE | UNH | Fri, Oct 18, 2013 | 71.26 | 71.35 | 67.54 | 68.76 | 5391 | NYSE | UNH | Thu, Oct 17, 2013 | 71.77 | 72.88 | 71.05 | 71.37 | 5390 | NYSE | UNH | Wed, Oct 16, 2013 | 74.50 | 75.49 | 74.38 | 75.19 | 5389 | NYSE | UNH | Tue, Oct 15, 2013 | 74.51 | 74.93 | 73.76 | 73.87 | 5388 | NYSE | UNH | Mon, Oct 14, 2013 | 73.86 | 74.81 | 73.52 | 74.72 | 5387 | NYSE | UNH | Fri, Oct 11, 2013 | 73.93 | 74.27 | 73.50 | 74.27 | 5386 | NYSE | UNH | Thu, Oct 10, 2013 | 72.13 | 73.98 | 71.84 | 73.98 | 5385 | NYSE | UNH | Wed, Oct 9, 2013 | 71.71 | 71.88 | 71.18 | 71.38 | 5384 | NYSE | UNH | Tue, Oct 8, 2013 | 72.00 | 72.42 | 71.43 | 71.48 | 5383 | NYSE | UNH | Mon, Oct 7, 2013 | 72.59 | 72.70 | 72.16 | 72.17 | 5382 | NYSE | UNH | Fri, Oct 4, 2013 | 72.50 | 73.14 | 72.23 | 72.99 | 5381 | NYSE | UNH | Thu, Oct 3, 2013 | 72.50 | 72.98 | 72.26 | 72.52 | 5380 | NYSE | UNH | Wed, Oct 2, 2013 | 72.24 | 72.63 | 72.07 | 72.57 | 5379 | NYSE | UNH | Tue, Oct 1, 2013 | 71.74 | 72.94 | 71.65 | 72.58 | 5378 | NYSE | UNH | Mon, Sep 30, 2013 | 71.29 | 71.67 | 71.01 | 71.61 | 5377 | NYSE | UNH | Fri, Sep 27, 2013 | 71.70 | 72.11 | 71.50 | 71.99 | 5376 | NYSE | UNH | Thu, Sep 26, 2013 | 72.00 | 72.81 | 71.92 | 72.16 | 5375 | NYSE | UNH | Wed, Sep 25, 2013 | 72.30 | 72.66 | 71.86 | 71.98 | 5374 | NYSE | UNH | Tue, Sep 24, 2013 | 72.18 | 72.94 | 71.63 | 72.32 | 5373 | NYSE | UNH | Mon, Sep 23, 2013 | 70.80 | 71.94 | 70.62 | 71.82 | 5372 | NYSE | UNH | Fri, Sep 20, 2013 | 70.55 | 71.75 | 70.40 | 70.57 | 5371 | NYSE | UNH | Thu, Sep 19, 2013 | 73.09 | 73.12 | 70.62 | 70.84 | 5370 | NYSE | UNH | Wed, Sep 18, 2013 | 74.15 | 74.19 | 72.44 | 73.04 | 5369 | NYSE | UNH | Tue, Sep 17, 2013 | 75.11 | 75.35 | 73.93 | 74.31 | 5368 | NYSE | UNH | Mon, Sep 16, 2013 | 75.09 | 75.88 | 74.97 | 75.12 | 5367 | NYSE | UNH | Fri, Sep 13, 2013 | 74.92 | 75.25 | 74.12 | 74.48 | 5366 | NYSE | UNH | Thu, Sep 12, 2013 | 75.32 | 75.50 | 74.70 | 74.74 | 5365 | NYSE | UNH | Wed, Sep 11, 2013 | 74.58 | 75.19 | 74.33 | 75.18 | 5364 | NYSE | UNH | Tue, Sep 10, 2013 | 74.60 | 74.64 | 73.84 | 74.63 | 5363 | NYSE | UNH | Mon, Sep 9, 2013 | 74.11 | 74.55 | 73.78 | 74.25 | 5362 | NYSE | UNH | Fri, Sep 6, 2013 | 74.24 | 74.79 | 72.55 | 74.06 | 5361 | NYSE | UNH | Thu, Sep 5, 2013 | 73.34 | 74.23 | 73.14 | 74.04 | 5360 | NYSE | UNH | Wed, Sep 4, 2013 | 72.46 | 73.35 | 72.20 | 73.35 | 5359 | NYSE | UNH | Tue, Sep 3, 2013 | 71.81 | 72.77 | 71.79 | 72.56 | 5358 | NYSE | UNH | Fri, Aug 30, 2013 | 72.46 | 72.81 | 71.49 | 71.74 | 5357 | NYSE | UNH | Thu, Aug 29, 2013 | 71.34 | 72.83 | 71.15 | 72.44 | 5356 | NYSE | UNH | Wed, Aug 28, 2013 | 71.40 | 72.16 | 71.35 | 71.54 | 5355 | NYSE | UNH | Tue, Aug 27, 2013 | 71.95 | 72.14 | 71.32 | 71.52 | 5354 | NYSE | UNH | Mon, Aug 26, 2013 | 72.64 | 72.92 | 72.28 | 72.38 | 5353 | NYSE | UNH | Fri, Aug 23, 2013 | 72.01 | 72.72 | 71.91 | 72.54 | 5352 | NYSE | UNH | Thu, Aug 22, 2013 | 72.04 | 72.74 | 71.83 | 71.97 | 5351 | NYSE | UNH | Wed, Aug 21, 2013 | 72.18 | 72.34 | 71.47 | 71.85 | 5350 | NYSE | UNH | Tue, Aug 20, 2013 | 71.85 | 72.84 | 71.61 | 72.46 | 5349 | NYSE | UNH | Mon, Aug 19, 2013 | 71.53 | 72.20 | 71.46 | 71.71 | 5348 | NYSE | UNH | Fri, Aug 16, 2013 | 71.15 | 71.98 | 71.00 | 71.43 | 5347 | NYSE | UNH | Thu, Aug 15, 2013 | 71.99 | 72.62 | 71.37 | 71.40 | 5346 | NYSE | UNH | Wed, Aug 14, 2013 | 73.19 | 73.30 | 72.31 | 72.49 | 5345 | NYSE | UNH | Tue, Aug 13, 2013 | 72.43 | 73.39 | 72.31 | 73.35 | 5344 | NYSE | UNH | Mon, Aug 12, 2013 | 72.41 | 72.59 | 72.01 | 72.39 | 5343 | NYSE | UNH | Fri, Aug 9, 2013 | 73.20 | 73.59 | 72.27 | 72.93 | 5342 | NYSE | UNH | Thu, Aug 8, 2013 | 73.15 | 73.67 | 72.86 | 73.18 | 5341 | NYSE | UNH | Wed, Aug 7, 2013 | 73.18 | 73.40 | 72.62 | 72.92 | 5340 | NYSE | UNH | Tue, Aug 6, 2013 | 73.18 | 73.37 | 72.53 | 73.24 | 5339 | NYSE | UNH | Mon, Aug 5, 2013 | 72.36 | 73.58 | 72.30 | 73.34 | 5338 | NYSE | UNH | Fri, Aug 2, 2013 | 73.03 | 73.03 | 71.93 | 72.26 | 5337 | NYSE | UNH | Thu, Aug 1, 2013 | 73.23 | 73.52 | 72.90 | 73.16 | 5336 | NYSE | UNH | Wed, Jul 31, 2013 | 72.47 | 73.66 | 72.47 | 72.85 | 5335 | NYSE | UNH | Tue, Jul 30, 2013 | 72.88 | 73.22 | 71.98 | 72.27 | 5334 | NYSE | UNH | Mon, Jul 29, 2013 | 72.11 | 72.86 | 71.96 | 72.79 | 5333 | NYSE | UNH | Fri, Jul 26, 2013 | 72.13 | 72.59 | 71.57 | 72.21 | 5332 | NYSE | UNH | Thu, Jul 25, 2013 | 72.08 | 72.62 | 71.70 | 72.62 | 5331 | NYSE | UNH | Wed, Jul 24, 2013 | 72.81 | 73.15 | 72.18 | 72.53 | 5330 | NYSE | UNH | Tue, Jul 23, 2013 | 72.21 | 72.74 | 71.82 | 72.69 | 5329 | NYSE | UNH | Mon, Jul 22, 2013 | 71.56 | 72.54 | 71.40 | 72.18 | 5328 | NYSE | UNH | Fri, Jul 19, 2013 | 70.61 | 72.09 | 70.16 | 71.45 | 5327 | NYSE | UNH | Thu, Jul 18, 2013 | 69.35 | 70.85 | 68.91 | 70.55 | 5326 | NYSE | UNH | Wed, Jul 17, 2013 | 67.01 | 67.44 | 65.92 | 66.23 | 5325 | NYSE | UNH | Tue, Jul 16, 2013 | 67.24 | 67.35 | 66.56 | 66.91 | 5324 | NYSE | UNH | Mon, Jul 15, 2013 | 68.13 | 68.19 | 67.46 | 67.62 | 5323 | NYSE | UNH | Fri, Jul 12, 2013 | 68.57 | 68.74 | 67.69 | 68.00 | 5322 | NYSE | UNH | Thu, Jul 11, 2013 | 68.27 | 68.55 | 67.65 | 68.36 | 5321 | NYSE | UNH | Wed, Jul 10, 2013 | 68.00 | 68.75 | 67.61 | 67.69 | 5320 | NYSE | UNH | Tue, Jul 9, 2013 | 68.02 | 68.45 | 67.29 | 67.97 | 5319 | NYSE | UNH | Mon, Jul 8, 2013 | 66.95 | 67.58 | 66.36 | 67.56 | 5318 | NYSE | UNH | Fri, Jul 5, 2013 | 65.96 | 66.19 | 65.27 | 66.17 | 5317 | NYSE | UNH | Wed, Jul 3, 2013 | 64.96 | 65.84 | 64.65 | 65.54 | 5316 | NYSE | UNH | Tue, Jul 2, 2013 | 65.43 | 65.66 | 65.05 | 65.27 | 5315 | NYSE | UNH | Mon, Jul 1, 2013 | 65.89 | 66.36 | 65.52 | 65.63 | 5314 | NYSE | UNH | Fri, Jun 28, 2013 | 65.62 | 66.13 | 65.04 | 65.48 | 5313 | NYSE | UNH | Thu, Jun 27, 2013 | 65.06 | 66.19 | 64.96 | 66.09 | 5312 | NYSE | UNH | Wed, Jun 26, 2013 | 64.03 | 65.06 | 64.02 | 64.78 | 5311 | NYSE | UNH | Tue, Jun 25, 2013 | 65.03 | 65.54 | 63.66 | 63.73 | 5310 | NYSE | UNH | Mon, Jun 24, 2013 | 63.49 | 65.04 | 63.46 | 64.65 | 5309 | NYSE | UNH | Fri, Jun 21, 2013 | 64.19 | 64.83 | 63.43 | 63.90 | 5308 | NYSE | UNH | Thu, Jun 20, 2013 | 64.80 | 64.82 | 63.65 | 63.80 | 5307 | NYSE | UNH | Wed, Jun 19, 2013 | 65.70 | 66.16 | 65.23 | 65.26 | 5306 | NYSE | UNH | Tue, Jun 18, 2013 | 64.90 | 65.71 | 64.46 | 65.68 | 5305 | NYSE | UNH | Mon, Jun 17, 2013 | 64.29 | 65.24 | 64.10 | 64.37 | 5304 | NYSE | UNH | Fri, Jun 14, 2013 | 64.13 | 64.45 | 63.59 | 63.80 | 5303 | NYSE | UNH | Thu, Jun 13, 2013 | 63.70 | 64.21 | 63.15 | 64.15 | 5302 | NYSE | UNH | Wed, Jun 12, 2013 | 64.24 | 64.51 | 63.62 | 63.83 | 5301 | NYSE | UNH | Tue, Jun 11, 2013 | 63.15 | 64.56 | 62.70 | 63.93 | 5300 | NYSE | UNH | Mon, Jun 10, 2013 | 62.58 | 63.90 | 62.57 | 63.68 | 5299 | NYSE | UNH | Fri, Jun 7, 2013 | 62.27 | 62.93 | 61.70 | 62.57 | 5298 | NYSE | UNH | Thu, Jun 6, 2013 | 61.75 | 61.92 | 60.95 | 61.92 | 5297 | NYSE | UNH | Wed, Jun 5, 2013 | 63.01 | 63.11 | 61.65 | 61.75 | 5296 | NYSE | UNH | Tue, Jun 4, 2013 | 62.60 | 62.99 | 61.92 | 62.36 | 5295 | NYSE | UNH | Mon, Jun 3, 2013 | 62.89 | 63.00 | 62.09 | 62.80 | 5294 | NYSE | UNH | Fri, May 31, 2013 | 64.45 | 64.85 | 62.60 | 62.63 | 5293 | NYSE | UNH | Thu, May 30, 2013 | 63.43 | 64.90 | 63.02 | 64.66 | 5292 | NYSE | UNH | Wed, May 29, 2013 | 63.32 | 63.55 | 62.81 | 63.35 | 5291 | NYSE | UNH | Tue, May 28, 2013 | 62.49 | 63.58 | 62.40 | 63.34 | 5290 | NYSE | UNH | Fri, May 24, 2013 | 62.02 | 62.52 | 61.49 | 62.06 | 5289 | NYSE | UNH | Thu, May 23, 2013 | 62.09 | 62.82 | 61.82 | 62.36 | 5288 | NYSE | UNH | Wed, May 22, 2013 | 62.00 | 63.27 | 61.53 | 62.28 | 5287 | NYSE | UNH | Tue, May 21, 2013 | 62.57 | 63.03 | 62.45 | 62.87 | 5286 | NYSE | UNH | Mon, May 20, 2013 | 62.73 | 62.92 | 62.42 | 62.56 | 5285 | NYSE | UNH | Fri, May 17, 2013 | 62.25 | 63.31 | 62.22 | 62.84 | 5284 | NYSE | UNH | Thu, May 16, 2013 | 61.30 | 62.35 | 61.20 | 62.14 | 5283 | NYSE | UNH | Wed, May 15, 2013 | 61.52 | 62.28 | 61.17 | 61.61 | 5282 | NYSE | UNH | Tue, May 14, 2013 | 62.30 | 62.48 | 61.55 | 61.73 | 5281 | NYSE | UNH | Mon, May 13, 2013 | 62.67 | 62.80 | 62.26 | 62.39 | 5280 | NYSE | UNH | Fri, May 10, 2013 | 62.04 | 62.99 | 61.81 | 62.91 | 5279 | NYSE | UNH | Thu, May 9, 2013 | 62.25 | 62.56 | 61.46 | 62.01 | 5278 | NYSE | UNH | Wed, May 8, 2013 | 60.32 | 62.77 | 60.31 | 62.51 | 5277 | NYSE | UNH | Tue, May 7, 2013 | 60.08 | 61.13 | 59.93 | 60.50 | 5276 | NYSE | UNH | Mon, May 6, 2013 | 59.38 | 60.73 | 59.32 | 60.20 | 5275 | NYSE | UNH | Fri, May 3, 2013 | 59.79 | 60.03 | 58.87 | 58.92 | 5274 | NYSE | UNH | Thu, May 2, 2013 | 59.71 | 60.38 | 59.39 | 59.48 | 5273 | NYSE | UNH | Wed, May 1, 2013 | 59.96 | 60.44 | 59.30 | 59.72 | 5272 | NYSE | UNH | Tue, Apr 30, 2013 | 60.14 | 60.38 | 59.21 | 59.93 | 5271 | NYSE | UNH | Mon, Apr 29, 2013 | 59.95 | 60.49 | 59.81 | 60.01 | 5270 | NYSE | UNH | Fri, Apr 26, 2013 | 59.26 | 60.15 | 59.13 | 59.48 | 5269 | NYSE | UNH | Thu, Apr 25, 2013 | 59.13 | 59.41 | 58.61 | 59.34 | 5268 | NYSE | UNH | Wed, Apr 24, 2013 | 58.90 | 59.25 | 58.72 | 58.79 | 5267 | NYSE | UNH | Tue, Apr 23, 2013 | 59.47 | 59.66 | 58.12 | 58.54 | 5266 | NYSE | UNH | Mon, Apr 22, 2013 | 59.99 | 60.10 | 58.64 | 59.22 | 5265 | NYSE | UNH | Fri, Apr 19, 2013 | 59.94 | 60.75 | 59.47 | 60.04 | 5264 | NYSE | UNH | Thu, Apr 18, 2013 | 59.39 | 60.75 | 58.03 | 59.69 | 5263 | NYSE | UNH | Wed, Apr 17, 2013 | 62.39 | 63.15 | 61.96 | 62.03 | 5262 | NYSE | UNH | Tue, Apr 16, 2013 | 62.18 | 63.00 | 61.77 | 62.81 | 5261 | NYSE | UNH | Mon, Apr 15, 2013 | 62.72 | 63.00 | 61.58 | 61.59 | 5260 | NYSE | UNH | Fri, Apr 12, 2013 | 62.83 | 63.28 | 62.62 | 63.03 | 5259 | NYSE | UNH | Thu, Apr 11, 2013 | 62.39 | 63.00 | 62.33 | 62.98 | 5258 | NYSE | UNH | Wed, Apr 10, 2013 | 62.32 | 62.60 | 62.09 | 62.41 | 5257 | NYSE | UNH | Tue, Apr 9, 2013 | 62.09 | 62.57 | 61.95 | 62.18 | 5256 | NYSE | UNH | Mon, Apr 8, 2013 | 62.07 | 62.37 | 61.30 | 61.89 | 5255 | NYSE | UNH | Fri, Apr 5, 2013 | 61.92 | 62.56 | 61.65 | 62.10 | 5254 | NYSE | UNH | Thu, Apr 4, 2013 | 61.75 | 62.50 | 61.49 | 62.03 | 5253 | NYSE | UNH | Wed, Apr 3, 2013 | 62.41 | 62.75 | 61.62 | 61.67 | 5252 | NYSE | UNH | Tue, Apr 2, 2013 | 61.63 | 63.95 | 61.50 | 61.74 | 5251 | NYSE | UNH | Mon, Apr 1, 2013 | 57.16 | 59.36 | 57.01 | 58.97 | 5250 | NYSE | UNH | Thu, Mar 28, 2013 | 56.66 | 57.31 | 56.49 | 57.21 | 5249 | NYSE | UNH | Wed, Mar 27, 2013 | 55.55 | 57.03 | 55.44 | 56.62 | 5248 | NYSE | UNH | Tue, Mar 26, 2013 | 55.14 | 55.78 | 55.09 | 55.65 | 5247 | NYSE | UNH | Mon, Mar 25, 2013 | 54.65 | 55.12 | 54.44 | 54.86 | 5246 | NYSE | UNH | Fri, Mar 22, 2013 | 55.14 | 55.30 | 54.23 | 54.46 | 5245 | NYSE | UNH | Thu, Mar 21, 2013 | 54.69 | 55.35 | 54.63 | 55.06 | 5244 | NYSE | UNH | Wed, Mar 20, 2013 | 55.47 | 55.53 | 54.81 | 54.88 | 5243 | NYSE | UNH | Tue, Mar 19, 2013 | 55.00 | 55.40 | 54.92 | 55.17 | 5242 | NYSE | UNH | Mon, Mar 18, 2013 | 54.30 | 55.47 | 54.28 | 55.00 | 5241 | NYSE | UNH | Fri, Mar 15, 2013 | 54.63 | 54.90 | 54.42 | 54.73 | 5240 | NYSE | UNH | Thu, Mar 14, 2013 | 54.58 | 54.81 | 54.06 | 54.73 | 5239 | NYSE | UNH | Wed, Mar 13, 2013 | 54.68 | 54.88 | 54.35 | 54.48 | 5238 | NYSE | UNH | Tue, Mar 12, 2013 | 54.17 | 55.00 | 54.08 | 54.83 | 5237 | NYSE | UNH | Mon, Mar 11, 2013 | 53.83 | 54.64 | 53.75 | 54.21 | 5236 | NYSE | UNH | Fri, Mar 8, 2013 | 53.97 | 54.25 | 53.52 | 53.81 | 5235 | NYSE | UNH | Thu, Mar 7, 2013 | 53.76 | 54.18 | 53.69 | 53.80 | 5234 | NYSE | UNH | Wed, Mar 6, 2013 | 53.56 | 53.94 | 53.35 | 53.61 | 5233 | NYSE | UNH | Tue, Mar 5, 2013 | 53.43 | 53.84 | 53.18 | 53.50 | 5232 | NYSE | UNH | Mon, Mar 4, 2013 | 53.31 | 53.50 | 53.13 | 53.32 | 5231 | NYSE | UNH | Fri, Mar 1, 2013 | 53.34 | 53.80 | 52.88 | 53.52 | 5230 | NYSE | UNH | Thu, Feb 28, 2013 | 53.82 | 53.96 | 53.39 | 53.45 | 5229 | NYSE | UNH | Wed, Feb 27, 2013 | 52.96 | 54.01 | 52.93 | 53.87 | 5228 | NYSE | UNH | Tue, Feb 26, 2013 | 53.51 | 53.60 | 52.51 | 53.05 | 5227 | NYSE | UNH | Mon, Feb 25, 2013 | 54.69 | 54.75 | 53.29 | 53.30 | 5226 | NYSE | UNH | Fri, Feb 22, 2013 | 55.40 | 55.41 | 54.25 | 54.47 | 5225 | NYSE | UNH | Thu, Feb 21, 2013 | 55.57 | 55.94 | 54.88 | 55.24 | 5224 | NYSE | UNH | Wed, Feb 20, 2013 | 56.51 | 56.58 | 55.19 | 55.21 | 5223 | NYSE | UNH | Tue, Feb 19, 2013 | 54.20 | 56.88 | 54.04 | 56.66 | 5222 | NYSE | UNH | Fri, Feb 15, 2013 | 57.06 | 57.50 | 57.04 | 57.32 | 5221 | NYSE | UNH | Thu, Feb 14, 2013 | 57.01 | 57.22 | 56.75 | 57.05 | 5220 | NYSE | UNH | Wed, Feb 13, 2013 | 57.01 | 57.37 | 56.75 | 57.23 | 5219 | NYSE | UNH | Tue, Feb 12, 2013 | 57.20 | 57.38 | 56.93 | 57.01 | 5218 | NYSE | UNH | Mon, Feb 11, 2013 | 57.56 | 57.71 | 57.05 | 57.12 | 5217 | NYSE | UNH | Fri, Feb 8, 2013 | 57.16 | 58.26 | 57.12 | 57.74 | 5216 | NYSE | UNH | Thu, Feb 7, 2013 | 57.36 | 57.50 | 56.65 | 57.05 | 5215 | NYSE | UNH | Wed, Feb 6, 2013 | 57.44 | 57.54 | 57.10 | 57.38 | 5214 | NYSE | UNH | Tue, Feb 5, 2013 | 57.07 | 57.83 | 56.83 | 57.77 | 5213 | NYSE | UNH | Mon, Feb 4, 2013 | 55.32 | 56.37 | 55.32 | 55.75 | 5212 | NYSE | UNH | Fri, Feb 1, 2013 | 55.74 | 55.84 | 55.37 | 55.77 | 5211 | NYSE | UNH | Thu, Jan 31, 2013 | 55.84 | 56.05 | 55.21 | 55.21 | 5210 | NYSE | UNH | Wed, Jan 30, 2013 | 56.25 | 56.44 | 55.92 | 56.08 | 5209 | NYSE | UNH | Tue, Jan 29, 2013 | 55.75 | 56.69 | 55.68 | 56.28 | 5208 | NYSE | UNH | Mon, Jan 28, 2013 | 56.42 | 56.53 | 55.80 | 55.81 | 5207 | NYSE | UNH | Fri, Jan 25, 2013 | 56.36 | 56.38 | 55.72 | 56.04 | 5206 | NYSE | UNH | Thu, Jan 24, 2013 | 56.03 | 56.44 | 55.90 | 56.22 | 5205 | NYSE | UNH | Wed, Jan 23, 2013 | 56.11 | 56.25 | 55.45 | 55.91 | 5204 | NYSE | UNH | Tue, Jan 22, 2013 | 54.65 | 56.09 | 54.56 | 56.02 | 5203 | NYSE | UNH | Fri, Jan 18, 2013 | 54.40 | 54.63 | 54.22 | 54.56 | 5202 | NYSE | UNH | Thu, Jan 17, 2013 | 53.76 | 54.53 | 53.17 | 54.40 | 5201 | NYSE | UNH | Wed, Jan 16, 2013 | 53.64 | 53.80 | 53.34 | 53.66 | 5200 | NYSE | UNH | Tue, Jan 15, 2013 | 53.22 | 53.85 | 53.21 | 53.62 | 5199 | NYSE | UNH | Mon, Jan 14, 2013 | 52.87 | 54.42 | 52.60 | 53.36 | 5198 | NYSE | UNH | Fri, Jan 11, 2013 | 53.40 | 53.40 | 52.33 | 52.82 | 5197 | NYSE | UNH | Thu, Jan 10, 2013 | 52.52 | 53.19 | 52.33 | 53.11 | 5196 | NYSE | UNH | Wed, Jan 9, 2013 | 51.59 | 52.50 | 51.50 | 52.37 | 5195 | NYSE | UNH | Tue, Jan 8, 2013 | 52.00 | 52.25 | 51.36 | 51.40 | 5194 | NYSE | UNH | Mon, Jan 7, 2013 | 51.88 | 52.33 | 51.55 | 52.09 | 5193 | NYSE | UNH | Fri, Jan 4, 2013 | 52.20 | 52.73 | 52.06 | 52.09 | 5192 | NYSE | UNH | Thu, Jan 3, 2013 | 53.44 | 53.52 | 51.85 | 51.99 | 5191 | NYSE | UNH | Wed, Jan 2, 2013 | 54.88 | 55.00 | 54.01 | 54.54 | 5190 | NYSE | UNH | Mon, Dec 31, 2012 | 53.63 | 54.26 | 53.49 | 54.24 | 5189 | NYSE | UNH | Fri, Dec 28, 2012 | 54.09 | 54.64 | 53.80 | 53.86 | 5188 | NYSE | UNH | Thu, Dec 27, 2012 | 54.12 | 54.59 | 53.95 | 54.44 | 5187 | NYSE | UNH | Wed, Dec 26, 2012 | 54.80 | 54.85 | 54.12 | 54.22 | 5186 | NYSE | UNH | Mon, Dec 24, 2012 | 54.80 | 55.05 | 54.53 | 54.85 | 5185 | NYSE | UNH | Fri, Dec 21, 2012 | 55.38 | 55.52 | 54.43 | 55.03 | 5184 | NYSE | UNH | Thu, Dec 20, 2012 | 54.48 | 55.51 | 54.45 | 55.46 | 5183 | NYSE | UNH | Wed, Dec 19, 2012 | 55.12 | 55.12 | 54.43 | 54.49 | 5182 | NYSE | UNH | Tue, Dec 18, 2012 | 54.62 | 55.34 | 54.47 | 54.95 | 5181 | NYSE | UNH | Mon, Dec 17, 2012 | 54.08 | 54.55 | 53.98 | 54.36 | 5180 | NYSE | UNH | Fri, Dec 14, 2012 | 54.17 | 54.53 | 53.92 | 54.05 | 5179 | NYSE | UNH | Thu, Dec 13, 2012 | 55.22 | 55.39 | 54.31 | 54.38 | 5178 | NYSE | UNH | Wed, Dec 12, 2012 | 55.00 | 55.82 | 54.90 | 55.25 | 5177 | NYSE | UNH | Tue, Dec 11, 2012 | 54.25 | 54.98 | 54.08 | 54.76 | 5176 | NYSE | UNH | Mon, Dec 10, 2012 | 53.87 | 54.33 | 53.74 | 54.19 | 5175 | NYSE | UNH | Fri, Dec 7, 2012 | 53.80 | 53.90 | 53.39 | 53.87 | 5174 | NYSE | UNH | Thu, Dec 6, 2012 | 53.90 | 53.90 | 53.28 | 53.65 | 5173 | NYSE | UNH | Wed, Dec 5, 2012 | 53.73 | 54.23 | 53.61 | 53.84 | 5172 | NYSE | UNH | Tue, Dec 4, 2012 | 53.96 | 54.24 | 53.52 | 53.54 | 5171 | NYSE | UNH | Mon, Dec 3, 2012 | 54.56 | 54.95 | 53.83 | 53.89 | 5170 | NYSE | UNH | Fri, Nov 30, 2012 | 54.18 | 54.88 | 54.07 | 54.39 | 5169 | NYSE | UNH | Thu, Nov 29, 2012 | 53.26 | 54.59 | 53.00 | 54.36 | 5168 | NYSE | UNH | Wed, Nov 28, 2012 | 52.27 | 53.24 | 52.24 | 52.75 | 5167 | NYSE | UNH | Tue, Nov 27, 2012 | 53.13 | 53.83 | 52.55 | 52.59 | 5166 | NYSE | UNH | Mon, Nov 26, 2012 | 52.99 | 53.61 | 52.76 | 53.53 | 5165 | NYSE | UNH | Fri, Nov 23, 2012 | 53.67 | 53.93 | 53.50 | 53.92 | 5164 | NYSE | UNH | Wed, Nov 21, 2012 | 53.20 | 53.70 | 52.82 | 53.53 | 5163 | NYSE | UNH | Tue, Nov 20, 2012 | 52.92 | 53.18 | 52.66 | 53.14 | 5162 | NYSE | UNH | Mon, Nov 19, 2012 | 52.23 | 52.91 | 51.85 | 52.91 | 5161 | NYSE | UNH | Fri, Nov 16, 2012 | 51.25 | 52.19 | 51.14 | 51.90 | 5160 | NYSE | UNH | Thu, Nov 15, 2012 | 51.27 | 51.72 | 51.09 | 51.25 | 5159 | NYSE | UNH | Wed, Nov 14, 2012 | 52.39 | 52.43 | 51.10 | 51.25 | 5158 | NYSE | UNH | Tue, Nov 13, 2012 | 52.04 | 52.98 | 52.00 | 52.19 | 5157 | NYSE | UNH | Mon, Nov 12, 2012 | 53.04 | 53.51 | 52.05 | 52.20 | 5156 | NYSE | UNH | Fri, Nov 9, 2012 | 53.36 | 54.00 | 52.64 | 52.90 | 5155 | NYSE | UNH | Thu, Nov 8, 2012 | 54.35 | 54.98 | 53.42 | 53.44 | 5154 | NYSE | UNH | Wed, Nov 7, 2012 | 55.38 | 55.40 | 53.39 | 54.26 | 5153 | NYSE | UNH | Tue, Nov 6, 2012 | 55.28 | 56.49 | 54.65 | 56.39 | 5152 | NYSE | UNH | Mon, Nov 5, 2012 | 56.26 | 56.40 | 54.83 | 55.28 | 5151 | NYSE | UNH | Fri, Nov 2, 2012 | 57.02 | 57.24 | 55.99 | 56.05 | 5150 | NYSE | UNH | Thu, Nov 1, 2012 | 55.86 | 57.09 | 55.86 | 56.95 | 5149 | NYSE | UNH | Wed, Oct 31, 2012 | 56.14 | 56.16 | 55.51 | 56.00 | 5148 | NYSE | UNH | Fri, Oct 26, 2012 | 56.14 | 56.26 | 55.34 | 55.78 | 5147 | NYSE | UNH | Thu, Oct 25, 2012 | 55.94 | 56.72 | 55.80 | 56.21 | 5146 | NYSE | UNH | Wed, Oct 24, 2012 | 56.44 | 56.67 | 55.77 | 55.92 | 5145 | NYSE | UNH | Tue, Oct 23, 2012 | 56.08 | 56.32 | 55.35 | 56.18 | 5144 | NYSE | UNH | Mon, Oct 22, 2012 | 55.52 | 56.63 | 55.45 | 56.54 | 5143 | NYSE | UNH | Fri, Oct 19, 2012 | 56.01 | 56.09 | 55.37 | 55.66 | 5142 | NYSE | UNH | Thu, Oct 18, 2012 | 55.80 | 56.43 | 55.76 | 56.01 | 5141 | NYSE | UNH | Wed, Oct 17, 2012 | 57.58 | 57.70 | 55.65 | 55.99 | 5140 | NYSE | UNH | Tue, Oct 16, 2012 | 57.19 | 57.85 | 56.26 | 56.88 | 5139 | NYSE | UNH | Mon, Oct 15, 2012 | 57.14 | 57.79 | 56.92 | 57.49 | 5138 | NYSE | UNH | Fri, Oct 12, 2012 | 57.75 | 57.75 | 56.92 | 57.07 | 5137 | NYSE | UNH | Thu, Oct 11, 2012 | 57.54 | 58.18 | 57.33 | 57.66 | 5136 | NYSE | UNH | Wed, Oct 10, 2012 | 57.42 | 57.76 | 56.93 | 57.11 | 5135 | NYSE | UNH | Tue, Oct 9, 2012 | 57.60 | 57.84 | 57.10 | 57.47 | 5134 | NYSE | UNH | Mon, Oct 8, 2012 | 57.59 | 58.29 | 57.32 | 57.60 | 5133 | NYSE | UNH | Fri, Oct 5, 2012 | 58.10 | 58.15 | 56.84 | 57.13 | 5132 | NYSE | UNH | Thu, Oct 4, 2012 | 57.15 | 58.15 | 57.01 | 57.97 | 5131 | NYSE | UNH | Wed, Oct 3, 2012 | 56.98 | 57.15 | 56.63 | 56.86 | 5130 | NYSE | UNH | Tue, Oct 2, 2012 | 56.46 | 56.89 | 56.31 | 56.80 | 5129 | NYSE | UNH | Mon, Oct 1, 2012 | 55.72 | 56.56 | 55.52 | 56.46 | 5128 | NYSE | UNH | Fri, Sep 28, 2012 | 55.95 | 55.98 | 55.18 | 55.41 | 5127 | NYSE | UNH | Thu, Sep 27, 2012 | 56.29 | 56.44 | 55.70 | 56.24 | 5126 | NYSE | UNH | Wed, Sep 26, 2012 | 56.34 | 56.75 | 55.75 | 55.78 | 5125 | NYSE | UNH | Tue, Sep 25, 2012 | 56.22 | 56.50 | 55.84 | 56.20 | 5124 | NYSE | UNH | Mon, Sep 24, 2012 | 56.08 | 56.64 | 55.85 | 55.98 | 5123 | NYSE | UNH | Fri, Sep 21, 2012 | 55.09 | 56.22 | 54.91 | 56.18 | 5122 | NYSE | UNH | Thu, Sep 20, 2012 | 54.69 | 54.97 | 54.41 | 54.94 | 5121 | NYSE | UNH | Wed, Sep 19, 2012 | 55.06 | 55.32 | 54.73 | 54.95 | 5120 | NYSE | UNH | Tue, Sep 18, 2012 | 54.33 | 55.43 | 54.30 | 55.13 | 5119 | NYSE | UNH | Mon, Sep 17, 2012 | 54.59 | 54.64 | 54.01 | 54.48 | 5118 | NYSE | UNH | Fri, Sep 14, 2012 | 54.70 | 55.27 | 53.77 | 54.25 | 5117 | NYSE | UNH | Thu, Sep 13, 2012 | 52.64 | 53.97 | 52.58 | 53.89 | 5116 | NYSE | UNH | Wed, Sep 12, 2012 | 52.68 | 53.32 | 52.68 | 52.82 | 5115 | NYSE | UNH | Tue, Sep 11, 2012 | 53.71 | 53.93 | 52.69 | 52.80 | 5114 | NYSE | UNH | Mon, Sep 10, 2012 | 55.01 | 55.01 | 53.54 | 53.74 | 5113 | NYSE | UNH | Fri, Sep 7, 2012 | 54.97 | 55.26 | 54.70 | 54.88 | 5112 | NYSE | UNH | Thu, Sep 6, 2012 | 54.55 | 54.99 | 54.50 | 54.89 | 5111 | NYSE | UNH | Wed, Sep 5, 2012 | 54.74 | 54.93 | 54.18 | 54.28 | 5110 | NYSE | UNH | Tue, Sep 4, 2012 | 54.40 | 54.68 | 54.00 | 54.56 | 5109 | NYSE | UNH | Fri, Aug 31, 2012 | 54.84 | 55.03 | 54.21 | 54.30 | 5108 | NYSE | UNH | Thu, Aug 30, 2012 | 54.46 | 54.92 | 54.27 | 54.69 | 5107 | NYSE | UNH | Wed, Aug 29, 2012 | 54.53 | 54.97 | 54.37 | 54.64 | 5106 | NYSE | UNH | Tue, Aug 28, 2012 | 54.40 | 54.80 | 54.21 | 54.33 | 5105 | NYSE | UNH | Mon, Aug 27, 2012 | 54.12 | 55.00 | 53.88 | 54.61 | 5104 | NYSE | UNH | Fri, Aug 24, 2012 | 53.87 | 54.33 | 53.81 | 54.16 | 5103 | NYSE | UNH | Thu, Aug 23, 2012 | 53.99 | 54.35 | 53.76 | 53.92 | 5102 | NYSE | UNH | Wed, Aug 22, 2012 | 53.43 | 54.10 | 53.35 | 53.97 | 5101 | NYSE | UNH | Tue, Aug 21, 2012 | 53.44 | 53.90 | 53.25 | 53.42 | 5100 | NYSE | UNH | Mon, Aug 20, 2012 | 52.97 | 53.62 | 52.75 | 53.20 | 5099 | NYSE | UNH | Fri, Aug 17, 2012 | 53.64 | 53.64 | 52.88 | 53.13 | 5098 | NYSE | UNH | Thu, Aug 16, 2012 | 52.84 | 53.53 | 52.78 | 53.39 | 5097 | NYSE | UNH | Wed, Aug 15, 2012 | 51.90 | 52.91 | 51.81 | 52.82 | 5096 | NYSE | UNH | Tue, Aug 14, 2012 | 52.19 | 52.27 | 51.81 | 51.97 | 5095 | NYSE | UNH | Mon, Aug 13, 2012 | 51.64 | 52.00 | 51.41 | 51.90 | 5094 | NYSE | UNH | Fri, Aug 10, 2012 | 51.84 | 52.11 | 51.70 | 51.90 | 5093 | NYSE | UNH | Thu, Aug 9, 2012 | 52.57 | 52.79 | 51.69 | 52.02 | 5092 | NYSE | UNH | Wed, Aug 8, 2012 | 52.30 | 52.91 | 51.91 | 52.73 | 5091 | NYSE | UNH | Tue, Aug 7, 2012 | 51.38 | 52.78 | 51.21 | 52.54 | 5090 | NYSE | UNH | Mon, Aug 6, 2012 | 51.86 | 52.08 | 50.97 | 51.00 | 5089 | NYSE | UNH | Fri, Aug 3, 2012 | 51.38 | 52.25 | 50.62 | 51.61 | 5088 | NYSE | UNH | Thu, Aug 2, 2012 | 50.75 | 51.76 | 50.32 | 51.10 | 5087 | NYSE | UNH | Wed, Aug 1, 2012 | 51.21 | 51.92 | 50.75 | 51.21 | 5086 | NYSE | UNH | Tue, Jul 31, 2012 | 52.74 | 53.19 | 51.08 | 51.09 | 5085 | NYSE | UNH | Mon, Jul 30, 2012 | 53.32 | 53.71 | 52.89 | 53.26 | 5084 | NYSE | UNH | Fri, Jul 27, 2012 | 51.81 | 53.51 | 51.69 | 53.34 | 5083 | NYSE | UNH | Thu, Jul 26, 2012 | 53.12 | 53.35 | 50.89 | 52.01 | 5082 | NYSE | UNH | Wed, Jul 25, 2012 | 51.50 | 52.96 | 51.01 | 52.48 | 5081 | NYSE | UNH | Tue, Jul 24, 2012 | 54.64 | 55.10 | 54.31 | 54.90 | 5080 | NYSE | UNH | Mon, Jul 23, 2012 | 54.37 | 55.06 | 53.97 | 54.51 | 5079 | NYSE | UNH | Fri, Jul 20, 2012 | 54.87 | 55.83 | 54.86 | 55.41 | 5078 | NYSE | UNH | Thu, Jul 19, 2012 | 57.39 | 57.60 | 53.63 | 54.99 | 5077 | NYSE | UNH | Wed, Jul 18, 2012 | 55.54 | 56.48 | 54.87 | 56.35 | 5076 | NYSE | UNH | Tue, Jul 17, 2012 | 55.21 | 56.20 | 54.89 | 55.90 | 5075 | NYSE | UNH | Mon, Jul 16, 2012 | 55.18 | 55.28 | 54.72 | 55.16 | 5074 | NYSE | UNH | Fri, Jul 13, 2012 | 54.61 | 55.55 | 54.57 | 55.20 | 5073 | NYSE | UNH | Thu, Jul 12, 2012 | 55.88 | 55.90 | 54.44 | 54.57 | 5072 | NYSE | UNH | Wed, Jul 11, 2012 | 55.77 | 56.29 | 55.70 | 56.04 | 5071 | NYSE | UNH | Tue, Jul 10, 2012 | 56.27 | 56.44 | 55.24 | 55.70 | 5070 | NYSE | UNH | Mon, Jul 9, 2012 | 56.29 | 56.66 | 55.53 | 56.09 | 5069 | NYSE | UNH | Fri, Jul 6, 2012 | 55.29 | 55.94 | 55.15 | 55.82 | 5068 | NYSE | UNH | Thu, Jul 5, 2012 | 54.88 | 56.16 | 54.86 | 55.81 | 5067 | NYSE | UNH | Tue, Jul 3, 2012 | 56.39 | 56.73 | 54.75 | 54.88 | 5066 | NYSE | UNH | Mon, Jul 2, 2012 | 58.89 | 59.31 | 55.96 | 56.26 | 5065 | NYSE | UNH | Fri, Jun 29, 2012 | 60.34 | 60.60 | 57.87 | 58.50 | 5064 | NYSE | UNH | Thu, Jun 28, 2012 | 58.87 | 60.50 | 55.34 | 59.60 | 5063 | NYSE | UNH | Wed, Jun 27, 2012 | 59.50 | 60.60 | 58.82 | 59.29 | 5062 | NYSE | UNH | Tue, Jun 26, 2012 | 57.66 | 59.16 | 57.23 | 58.80 | 5061 | NYSE | UNH | Mon, Jun 25, 2012 | 58.59 | 59.10 | 57.65 | 57.69 | 5060 | NYSE | UNH | Fri, Jun 22, 2012 | 58.50 | 59.53 | 58.41 | 59.07 | 5059 | NYSE | UNH | Thu, Jun 21, 2012 | 59.83 | 60.04 | 58.27 | 58.34 | 5058 | NYSE | UNH | Wed, Jun 20, 2012 | 59.95 | 60.23 | 59.30 | 59.60 | 5057 | NYSE | UNH | Tue, Jun 19, 2012 | 59.58 | 60.75 | 59.37 | 60.26 | 5056 | NYSE | UNH | Mon, Jun 18, 2012 | 58.79 | 59.47 | 58.18 | 59.42 | 5055 | NYSE | UNH | Fri, Jun 15, 2012 | 59.69 | 59.85 | 58.51 | 58.90 | 5054 | NYSE | UNH | Thu, Jun 14, 2012 | 58.17 | 59.38 | 57.89 | 59.25 | 5053 | NYSE | UNH | Wed, Jun 13, 2012 | 57.72 | 58.53 | 57.57 | 58.01 | 5052 | NYSE | UNH | Tue, Jun 12, 2012 | 57.47 | 58.13 | 57.00 | 57.84 | 5051 | NYSE | UNH | Mon, Jun 11, 2012 | 58.22 | 58.38 | 57.40 | 57.46 | 5050 | NYSE | UNH | Fri, Jun 8, 2012 | 56.84 | 58.39 | 56.84 | 58.00 | 5049 | NYSE | UNH | Thu, Jun 7, 2012 | 57.80 | 58.39 | 57.40 | 57.45 | 5048 | NYSE | UNH | Wed, Jun 6, 2012 | 56.61 | 57.70 | 56.50 | 57.70 | 5047 | NYSE | UNH | Tue, Jun 5, 2012 | 54.84 | 56.20 | 54.72 | 56.04 | 5046 | NYSE | UNH | Mon, Jun 4, 2012 | 54.77 | 55.35 | 54.69 | 54.91 | 5045 | NYSE | UNH | Fri, Jun 1, 2012 | 55.22 | 55.90 | 54.94 | 55.04 | 5044 | NYSE | UNH | Thu, May 31, 2012 | 56.21 | 56.33 | 55.46 | 55.77 | 5043 | NYSE | UNH | Wed, May 30, 2012 | 56.00 | 56.47 | 55.78 | 56.17 | 5042 | NYSE | UNH | Tue, May 29, 2012 | 56.08 | 56.25 | 55.50 | 56.15 | 5041 | NYSE | UNH | Fri, May 25, 2012 | 56.17 | 56.56 | 55.87 | 56.12 | 5040 | NYSE | UNH | Thu, May 24, 2012 | 55.03 | 56.74 | 55.01 | 56.22 | 5039 | NYSE | UNH | Wed, May 23, 2012 | 55.45 | 55.88 | 54.70 | 55.36 | 5038 | NYSE | UNH | Tue, May 22, 2012 | 55.76 | 56.63 | 55.50 | 55.72 | 5037 | NYSE | UNH | Mon, May 21, 2012 | 54.09 | 55.60 | 54.08 | 55.55 | 5036 | NYSE | UNH | Fri, May 18, 2012 | 54.89 | 55.34 | 53.78 | 53.99 | 5035 | NYSE | UNH | Thu, May 17, 2012 | 55.07 | 55.46 | 54.73 | 54.88 | 5034 | NYSE | UNH | Wed, May 16, 2012 | 55.04 | 55.29 | 54.84 | 54.90 | 5033 | NYSE | UNH | Tue, May 15, 2012 | 55.02 | 55.70 | 54.76 | 54.94 | 5032 | NYSE | UNH | Mon, May 14, 2012 | 54.82 | 55.57 | 54.57 | 55.16 | 5031 | NYSE | UNH | Fri, May 11, 2012 | 55.20 | 55.64 | 55.02 | 55.20 | 5030 | NYSE | UNH | Thu, May 10, 2012 | 55.56 | 55.86 | 55.03 | 55.29 | 5029 | NYSE | UNH | Wed, May 9, 2012 | 55.37 | 55.96 | 54.85 | 55.22 | 5028 | NYSE | UNH | Tue, May 8, 2012 | 55.24 | 55.98 | 54.91 | 55.82 | 5027 | NYSE | UNH | Mon, May 7, 2012 | 54.35 | 55.43 | 54.26 | 55.25 | 5026 | NYSE | UNH | Fri, May 4, 2012 | 55.65 | 55.73 | 54.66 | 54.72 | 5025 | NYSE | UNH | Thu, May 3, 2012 | 56.52 | 56.52 | 55.39 | 55.72 | 5024 | NYSE | UNH | Wed, May 2, 2012 | 56.77 | 57.42 | 56.57 | 56.66 | 5023 | NYSE | UNH | Tue, May 1, 2012 | 56.27 | 57.39 | 56.15 | 57.13 | 5022 | NYSE | UNH | Mon, Apr 30, 2012 | 56.95 | 57.48 | 55.48 | 56.15 | 5021 | NYSE | UNH | Fri, Apr 27, 2012 | 58.61 | 58.74 | 57.59 | 57.91 | 5020 | NYSE | UNH | Thu, Apr 26, 2012 | 56.94 | 58.67 | 56.47 | 58.37 | 5019 | NYSE | UNH | Wed, Apr 25, 2012 | 58.79 | 59.50 | 58.67 | 58.87 | 5018 | NYSE | UNH | Tue, Apr 24, 2012 | 59.02 | 59.20 | 58.47 | 58.72 | 5017 | NYSE | UNH | Mon, Apr 23, 2012 | 59.04 | 59.33 | 58.90 | 59.19 | 5016 | NYSE | UNH | Fri, Apr 20, 2012 | 59.16 | 59.71 | 58.93 | 59.51 | 5015 | NYSE | UNH | Thu, Apr 19, 2012 | 57.28 | 59.35 | 56.99 | 58.71 | 5014 | NYSE | UNH | Wed, Apr 18, 2012 | 57.70 | 57.70 | 57.11 | 57.32 | 5013 | NYSE | UNH | Tue, Apr 17, 2012 | 57.61 | 58.40 | 57.30 | 58.10 | 5012 | NYSE | UNH | Mon, Apr 16, 2012 | 58.35 | 58.35 | 57.36 | 57.36 | 5011 | NYSE | UNH | Fri, Apr 13, 2012 | 58.39 | 58.55 | 57.74 | 58.05 | 5010 | NYSE | UNH | Thu, Apr 12, 2012 | 58.03 | 58.62 | 57.72 | 58.46 | 5009 | NYSE | UNH | Wed, Apr 11, 2012 | 58.08 | 58.54 | 57.85 | 58.02 | 5008 | NYSE | UNH | Tue, Apr 10, 2012 | 57.96 | 58.33 | 57.22 | 57.56 | 5007 | NYSE | UNH | Mon, Apr 9, 2012 | 58.52 | 58.87 | 58.01 | 58.14 | 5006 | NYSE | UNH | Thu, Apr 5, 2012 | 58.82 | 59.19 | 58.60 | 59.01 | 5005 | NYSE | UNH | Wed, Apr 4, 2012 | 59.16 | 59.28 | 58.67 | 59.06 | 5004 | NYSE | UNH | Tue, Apr 3, 2012 | 59.02 | 59.61 | 58.72 | 59.40 | 5003 | NYSE | UNH | Mon, Apr 2, 2012 | 58.94 | 59.27 | 58.11 | 59.12 | 5002 | NYSE | UNH | Fri, Mar 30, 2012 | 57.97 | 59.43 | 57.74 | 58.94 | 5001 | NYSE | UNH | Thu, Mar 29, 2012 | 55.00 | 58.32 | 54.98 | 58.11 | 5000 | NYSE | UNH | Wed, Mar 28, 2012 | 55.39 | 55.96 | 54.88 | 55.44 | 4999 | NYSE | UNH | Tue, Mar 27, 2012 | 55.25 | 55.57 | 54.18 | 55.43 | 4998 | NYSE | UNH | Mon, Mar 26, 2012 | 53.89 | 55.10 | 53.86 | 55.10 | 4997 | NYSE | UNH | Fri, Mar 23, 2012 | 53.87 | 53.99 | 53.52 | 53.66 | 4996 | NYSE | UNH | Thu, Mar 22, 2012 | 53.62 | 54.21 | 53.40 | 53.88 | 4995 | NYSE | UNH | Wed, Mar 21, 2012 | 54.99 | 54.99 | 53.96 | 53.97 | 4994 | NYSE | UNH | Tue, Mar 20, 2012 | 55.93 | 56.03 | 54.73 | 54.78 | 4993 | NYSE | UNH | Mon, Mar 19, 2012 | 56.31 | 56.34 | 55.80 | 56.13 | 4992 | NYSE | UNH | Fri, Mar 16, 2012 | 55.58 | 55.82 | 55.40 | 55.59 | 4991 | NYSE | UNH | Thu, Mar 15, 2012 | 55.90 | 56.25 | 55.54 | 55.71 | 4990 | NYSE | UNH | Wed, Mar 14, 2012 | 55.16 | 55.87 | 55.04 | 55.78 | 4989 | NYSE | UNH | Tue, Mar 13, 2012 | 55.12 | 55.38 | 54.70 | 55.33 | 4988 | NYSE | UNH | Mon, Mar 12, 2012 | 55.80 | 55.88 | 54.95 | 55.02 | 4987 | NYSE | UNH | Fri, Mar 9, 2012 | 55.75 | 56.11 | 55.50 | 55.78 | 4986 | NYSE | UNH | Thu, Mar 8, 2012 | 54.87 | 56.03 | 54.81 | 55.61 | 4985 | NYSE | UNH | Wed, Mar 7, 2012 | 54.36 | 54.73 | 54.24 | 54.39 | 4984 | NYSE | UNH | Tue, Mar 6, 2012 | 54.71 | 55.41 | 54.12 | 54.46 | 4983 | NYSE | UNH | Mon, Mar 5, 2012 | 55.64 | 56.08 | 55.04 | 55.04 | 4982 | NYSE | UNH | Fri, Mar 2, 2012 | 55.96 | 56.05 | 55.37 | 55.84 | 4981 | NYSE | UNH | Thu, Mar 1, 2012 | 55.75 | 56.10 | 55.59 | 55.99 | 4980 | NYSE | UNH | Wed, Feb 29, 2012 | 55.99 | 56.10 | 55.57 | 55.75 | 4979 | NYSE | UNH | Tue, Feb 28, 2012 | 55.63 | 55.95 | 55.25 | 55.84 | 4978 | NYSE | UNH | Mon, Feb 27, 2012 | 55.34 | 56.16 | 55.27 | 55.73 | 4977 | NYSE | UNH | Fri, Feb 24, 2012 | 55.11 | 55.75 | 55.00 | 55.65 | 4976 | NYSE | UNH | Thu, Feb 23, 2012 | 55.15 | 55.36 | 54.66 | 54.94 | 4975 | NYSE | UNH | Wed, Feb 22, 2012 | 55.06 | 55.64 | 54.68 | 55.18 | 4974 | NYSE | UNH | Tue, Feb 21, 2012 | 54.99 | 55.53 | 54.88 | 55.32 | 4973 | NYSE | UNH | Fri, Feb 17, 2012 | 54.81 | 54.85 | 54.54 | 54.68 | 4972 | NYSE | UNH | Thu, Feb 16, 2012 | 54.62 | 54.89 | 54.26 | 54.79 | 4971 | NYSE | UNH | Wed, Feb 15, 2012 | 54.53 | 54.84 | 54.22 | 54.62 | 4970 | NYSE | UNH | Tue, Feb 14, 2012 | 53.90 | 54.49 | 53.57 | 54.46 | 4969 | NYSE | UNH | Mon, Feb 13, 2012 | 53.50 | 54.24 | 53.38 | 53.85 | 4968 | NYSE | UNH | Fri, Feb 10, 2012 | 52.57 | 53.50 | 52.31 | 53.32 | 4967 | NYSE | UNH | Thu, Feb 9, 2012 | 52.21 | 53.53 | 52.20 | 53.06 | 4966 | NYSE | UNH | Wed, Feb 8, 2012 | 52.00 | 52.37 | 51.65 | 52.14 | 4965 | NYSE | UNH | Tue, Feb 7, 2012 | 51.09 | 52.13 | 50.91 | 52.03 | 4964 | NYSE | UNH | Mon, Feb 6, 2012 | 50.98 | 51.40 | 50.68 | 51.29 | 4963 | NYSE | UNH | Fri, Feb 3, 2012 | 52.74 | 52.77 | 50.75 | 51.31 | 4962 | NYSE | UNH | Thu, Feb 2, 2012 | 53.25 | 53.25 | 52.01 | 52.54 | 4961 | NYSE | UNH | Wed, Feb 1, 2012 | 52.16 | 53.61 | 52.12 | 53.26 | 4960 | NYSE | UNH | Tue, Jan 31, 2012 | 51.40 | 52.88 | 51.38 | 51.79 | 4959 | NYSE | UNH | Mon, Jan 30, 2012 | 50.82 | 51.17 | 50.07 | 51.07 | 4958 | NYSE | UNH | Fri, Jan 27, 2012 | 50.34 | 51.24 | 50.32 | 51.02 | 4957 | NYSE | UNH | Thu, Jan 26, 2012 | 51.61 | 51.72 | 49.90 | 50.35 | 4956 | NYSE | UNH | Wed, Jan 25, 2012 | 50.63 | 51.65 | 49.82 | 51.57 | 4955 | NYSE | UNH | Tue, Jan 24, 2012 | 52.27 | 52.52 | 51.23 | 51.33 | 4954 | NYSE | UNH | Mon, Jan 23, 2012 | 52.20 | 53.05 | 51.96 | 52.43 | 4953 | NYSE | UNH | Fri, Jan 20, 2012 | 52.34 | 52.51 | 51.61 | 52.27 | 4952 | NYSE | UNH | Thu, Jan 19, 2012 | 52.31 | 53.02 | 51.42 | 52.32 | 4951 | NYSE | UNH | Wed, Jan 18, 2012 | 53.35 | 54.18 | 52.93 | 53.94 | 4950 | NYSE | UNH | Tue, Jan 17, 2012 | 53.05 | 53.64 | 52.87 | 53.57 | 4949 | NYSE | UNH | Fri, Jan 13, 2012 | 52.69 | 52.79 | 51.93 | 52.70 | 4948 | NYSE | UNH | Thu, Jan 12, 2012 | 53.22 | 53.24 | 52.53 | 52.87 | 4947 | NYSE | UNH | Wed, Jan 11, 2012 | 52.49 | 53.12 | 52.06 | 53.01 | 4946 | NYSE | UNH | Tue, Jan 10, 2012 | 52.96 | 53.04 | 52.37 | 52.62 | 4945 | NYSE | UNH | Mon, Jan 9, 2012 | 52.63 | 52.97 | 52.47 | 52.72 | 4944 | NYSE | UNH | Fri, Jan 6, 2012 | 52.75 | 53.42 | 52.48 | 52.78 | 4943 | NYSE | UNH | Thu, Jan 5, 2012 | 51.89 | 52.73 | 51.80 | 52.59 | 4942 | NYSE | UNH | Wed, Jan 4, 2012 | 51.26 | 52.25 | 51.25 | 52.24 | 4941 | NYSE | UNH | Tue, Jan 3, 2012 | 51.24 | 51.70 | 51.11 | 51.49 | 4940 | NYSE | UNH | Fri, Dec 30, 2011 | 51.06 | 51.18 | 50.68 | 50.68 | 4939 | NYSE | UNH | Thu, Dec 29, 2011 | 50.93 | 51.57 | 50.89 | 51.18 | 4938 | NYSE | UNH | Wed, Dec 28, 2011 | 51.35 | 51.50 | 50.66 | 50.71 | 4937 | NYSE | UNH | Tue, Dec 27, 2011 | 51.35 | 51.71 | 51.09 | 51.35 | 4936 | NYSE | UNH | Fri, Dec 23, 2011 | 50.95 | 51.50 | 50.69 | 51.35 | 4935 | NYSE | UNH | Thu, Dec 22, 2011 | 49.89 | 50.93 | 49.85 | 50.73 | 4934 | NYSE | UNH | Wed, Dec 21, 2011 | 49.83 | 50.00 | 49.55 | 49.99 | 4933 | NYSE | UNH | Tue, Dec 20, 2011 | 49.42 | 49.94 | 49.36 | 49.82 | 4932 | NYSE | UNH | Mon, Dec 19, 2011 | 48.92 | 49.56 | 48.84 | 48.97 | 4931 | NYSE | UNH | Fri, Dec 16, 2011 | 49.02 | 49.50 | 48.71 | 49.00 | 4930 | NYSE | UNH | Thu, Dec 15, 2011 | 47.88 | 48.80 | 47.88 | 48.52 | 4929 | NYSE | UNH | Wed, Dec 14, 2011 | 47.86 | 48.30 | 47.63 | 47.76 | 4928 | NYSE | UNH | Tue, Dec 13, 2011 | 48.44 | 49.30 | 47.70 | 47.93 | 4927 | NYSE | UNH | Mon, Dec 12, 2011 | 48.71 | 49.00 | 47.94 | 48.20 | 4926 | NYSE | UNH | Fri, Dec 9, 2011 | 48.21 | 49.08 | 48.12 | 48.91 | 4925 | NYSE | UNH | Thu, Dec 8, 2011 | 49.23 | 49.55 | 47.98 | 48.16 | 4924 | NYSE | UNH | Wed, Dec 7, 2011 | 47.99 | 49.70 | 47.82 | 49.34 | 4923 | NYSE | UNH | Tue, Dec 6, 2011 | 48.36 | 48.68 | 48.08 | 48.29 | 4922 | NYSE | UNH | Mon, Dec 5, 2011 | 48.84 | 49.50 | 47.91 | 48.27 | 4921 | NYSE | UNH | Fri, Dec 2, 2011 | 48.49 | 49.00 | 48.03 | 48.23 | 4920 | NYSE | UNH | Thu, Dec 1, 2011 | 48.59 | 49.06 | 48.40 | 48.52 | 4919 | NYSE | UNH | Wed, Nov 30, 2011 | 47.36 | 48.88 | 46.99 | 48.77 | 4918 | NYSE | UNH | Tue, Nov 29, 2011 | 45.31 | 46.19 | 45.09 | 45.88 | 4917 | NYSE | UNH | Mon, Nov 28, 2011 | 44.46 | 45.49 | 44.39 | 45.03 | 4916 | NYSE | UNH | Fri, Nov 25, 2011 | 43.55 | 44.23 | 43.47 | 43.67 | 4915 | NYSE | UNH | Wed, Nov 23, 2011 | 43.96 | 44.10 | 43.42 | 43.56 | 4914 | NYSE | UNH | Tue, Nov 22, 2011 | 44.33 | 44.99 | 43.98 | 44.42 | 4913 | NYSE | UNH | Mon, Nov 21, 2011 | 43.74 | 44.75 | 43.74 | 44.44 | 4912 | NYSE | UNH | Fri, Nov 18, 2011 | 44.61 | 44.74 | 44.14 | 44.55 | 4911 | NYSE | UNH | Thu, Nov 17, 2011 | 44.99 | 45.27 | 44.05 | 44.52 | 4910 | NYSE | UNH | Wed, Nov 16, 2011 | 45.99 | 46.29 | 44.84 | 44.91 | 4909 | NYSE | UNH | Tue, Nov 15, 2011 | 46.80 | 46.97 | 46.15 | 46.55 | 4908 | NYSE | UNH | Mon, Nov 14, 2011 | 46.93 | 47.31 | 46.66 | 46.94 | 4907 | NYSE | UNH | Fri, Nov 11, 2011 | 46.62 | 47.51 | 46.49 | 47.13 | 4906 | NYSE | UNH | Thu, Nov 10, 2011 | 46.06 | 46.30 | 45.44 | 46.13 | 4905 | NYSE | UNH | Wed, Nov 9, 2011 | 45.22 | 46.10 | 45.13 | 45.54 | 4904 | NYSE | UNH | Tue, Nov 8, 2011 | 45.29 | 46.27 | 45.08 | 46.15 | 4903 | NYSE | UNH | Mon, Nov 7, 2011 | 45.45 | 45.74 | 44.80 | 45.17 | 4902 | NYSE | UNH | Fri, Nov 4, 2011 | 46.07 | 46.10 | 45.08 | 45.58 | 4901 | NYSE | UNH | Thu, Nov 3, 2011 | 46.80 | 46.88 | 45.80 | 46.18 | 4900 | NYSE | UNH | Wed, Nov 2, 2011 | 47.00 | 47.00 | 46.07 | 46.36 | 4899 | NYSE | UNH | Tue, Nov 1, 2011 | 46.81 | 47.10 | 45.95 | 46.22 | 4898 | NYSE | UNH | Mon, Oct 31, 2011 | 48.38 | 48.95 | 47.96 | 47.99 | 4897 | NYSE | UNH | Fri, Oct 28, 2011 | 49.17 | 49.35 | 48.19 | 48.85 | 4896 | NYSE | UNH | Thu, Oct 27, 2011 | 49.92 | 50.00 | 48.81 | 49.18 | 4895 | NYSE | UNH | Wed, Oct 26, 2011 | 49.43 | 49.48 | 48.13 | 48.76 | 4894 | NYSE | UNH | Tue, Oct 25, 2011 | 47.67 | 49.30 | 47.67 | 48.76 | 4893 | NYSE | UNH | Mon, Oct 24, 2011 | 48.21 | 49.24 | 48.00 | 49.03 | 4892 | NYSE | UNH | Fri, Oct 21, 2011 | 47.43 | 48.50 | 47.31 | 47.92 | 4891 | NYSE | UNH | Thu, Oct 20, 2011 | 46.68 | 46.99 | 45.94 | 46.88 | 4890 | NYSE | UNH | Wed, Oct 19, 2011 | 45.40 | 47.42 | 45.21 | 46.45 | 4889 | NYSE | UNH | Tue, Oct 18, 2011 | 44.24 | 45.91 | 42.86 | 45.34 | 4888 | NYSE | UNH | Mon, Oct 17, 2011 | 46.87 | 47.61 | 46.46 | 46.60 | 4887 | NYSE | UNH | Fri, Oct 14, 2011 | 47.22 | 47.35 | 46.53 | 47.22 | 4886 | NYSE | UNH | Thu, Oct 13, 2011 | 46.02 | 46.62 | 45.67 | 46.53 | 4885 | NYSE | UNH | Wed, Oct 12, 2011 | 47.21 | 47.66 | 46.37 | 46.38 | 4884 | NYSE | UNH | Tue, Oct 11, 2011 | 46.38 | 46.82 | 45.89 | 46.64 | 4883 | NYSE | UNH | Mon, Oct 10, 2011 | 45.52 | 46.52 | 45.51 | 46.52 | 4882 | NYSE | UNH | Fri, Oct 7, 2011 | 45.00 | 45.45 | 44.45 | 44.89 | 4881 | NYSE | UNH | Thu, Oct 6, 2011 | 44.62 | 45.15 | 43.98 | 44.94 | 4880 | NYSE | UNH | Wed, Oct 5, 2011 | 43.54 | 44.68 | 42.84 | 44.45 | 4879 | NYSE | UNH | Tue, Oct 4, 2011 | 42.11 | 42.84 | 41.32 | 42.78 | 4878 | NYSE | UNH | Mon, Oct 3, 2011 | 45.77 | 46.22 | 42.87 | 42.92 | 4877 | NYSE | UNH | Fri, Sep 30, 2011 | 46.08 | 47.23 | 45.61 | 46.12 | 4876 | NYSE | UNH | Thu, Sep 29, 2011 | 48.35 | 48.74 | 45.79 | 46.58 | 4875 | NYSE | UNH | Wed, Sep 28, 2011 | 49.27 | 49.52 | 47.56 | 47.64 | 4874 | NYSE | UNH | Tue, Sep 27, 2011 | 49.61 | 50.39 | 48.86 | 49.45 | 4873 | NYSE | UNH | Mon, Sep 26, 2011 | 48.13 | 48.84 | 47.58 | 48.81 | 4872 | NYSE | UNH | Fri, Sep 23, 2011 | 46.80 | 47.88 | 46.48 | 47.60 | 4871 | NYSE | UNH | Thu, Sep 22, 2011 | 46.75 | 47.67 | 46.33 | 47.09 | 4870 | NYSE | UNH | Wed, Sep 21, 2011 | 49.92 | 50.41 | 47.98 | 48.01 | 4869 | NYSE | UNH | Tue, Sep 20, 2011 | 50.04 | 51.24 | 49.34 | 49.83 | 4868 | NYSE | UNH | Mon, Sep 19, 2011 | 49.66 | 50.18 | 49.39 | 49.95 | 4867 | NYSE | UNH | Fri, Sep 16, 2011 | 51.07 | 51.18 | 49.34 | 50.76 | 4866 | NYSE | UNH | Thu, Sep 15, 2011 | 49.11 | 50.74 | 48.60 | 50.54 | 4865 | NYSE | UNH | Wed, Sep 14, 2011 | 48.31 | 49.42 | 47.00 | 48.68 | 4864 | NYSE | UNH | Tue, Sep 13, 2011 | 46.38 | 48.22 | 46.32 | 47.99 | 4863 | NYSE | UNH | Mon, Sep 12, 2011 | 44.49 | 46.33 | 44.44 | 46.26 | 4862 | NYSE | UNH | Fri, Sep 9, 2011 | 46.60 | 46.94 | 45.28 | 45.52 | 4861 | NYSE | UNH | Thu, Sep 8, 2011 | 46.75 | 48.00 | 46.65 | 47.20 | 4860 | NYSE | UNH | Wed, Sep 7, 2011 | 46.47 | 47.45 | 46.19 | 47.21 | 4859 | NYSE | UNH | Tue, Sep 6, 2011 | 44.62 | 45.81 | 44.09 | 45.71 | 4858 | NYSE | UNH | Fri, Sep 2, 2011 | 45.79 | 46.76 | 45.69 | 45.73 | 4857 | NYSE | UNH | Thu, Sep 1, 2011 | 47.58 | 48.38 | 47.12 | 47.18 | 4856 | NYSE | UNH | Wed, Aug 31, 2011 | 47.74 | 48.49 | 47.01 | 47.52 | 4855 | NYSE | UNH | Tue, Aug 30, 2011 | 46.54 | 47.61 | 46.20 | 47.28 | 4854 | NYSE | UNH | Mon, Aug 29, 2011 | 46.24 | 46.83 | 45.97 | 46.76 | 4853 | NYSE | UNH | Fri, Aug 26, 2011 | 44.35 | 46.08 | 43.51 | 45.72 | 4852 | NYSE | UNH | Thu, Aug 25, 2011 | 46.27 | 46.40 | 44.83 | 45.09 | 4851 | NYSE | UNH | Wed, Aug 24, 2011 | 44.63 | 46.00 | 44.39 | 45.91 | 4850 | NYSE | UNH | Tue, Aug 23, 2011 | 43.80 | 44.98 | 43.12 | 44.87 | 4849 | NYSE | UNH | Mon, Aug 22, 2011 | 44.17 | 44.30 | 43.29 | 43.61 | 4848 | NYSE | UNH | Fri, Aug 19, 2011 | 43.14 | 44.24 | 42.98 | 43.32 | 4847 | NYSE | UNH | Thu, Aug 18, 2011 | 44.38 | 44.66 | 43.39 | 43.89 | 4846 | NYSE | UNH | Wed, Aug 17, 2011 | 45.68 | 46.21 | 45.13 | 45.53 | 4845 | NYSE | UNH | Tue, Aug 16, 2011 | 45.78 | 45.89 | 44.65 | 45.50 | 4844 | NYSE | UNH | Mon, Aug 15, 2011 | 45.19 | 46.03 | 44.98 | 45.94 | 4843 | NYSE | UNH | Fri, Aug 12, 2011 | 43.79 | 45.34 | 43.79 | 44.81 | 4842 | NYSE | UNH | Thu, Aug 11, 2011 | 41.55 | 44.42 | 41.27 | 43.93 | 4841 | NYSE | UNH | Wed, Aug 10, 2011 | 44.07 | 44.27 | 41.67 | 41.85 | 4840 | NYSE | UNH | Tue, Aug 9, 2011 | 42.33 | 44.80 | 41.81 | 44.73 | 4839 | NYSE | UNH | Mon, Aug 8, 2011 | 43.30 | 44.42 | 41.74 | 41.93 | 4838 | NYSE | UNH | Fri, Aug 5, 2011 | 45.58 | 46.22 | 44.25 | 45.56 | 4837 | NYSE | UNH | Thu, Aug 4, 2011 | 46.59 | 46.71 | 45.02 | 45.07 | 4836 | NYSE | UNH | Wed, Aug 3, 2011 | 46.99 | 47.29 | 45.97 | 47.18 | 4835 | NYSE | UNH | Tue, Aug 2, 2011 | 47.69 | 48.44 | 46.76 | 46.98 | 4834 | NYSE | UNH | Mon, Aug 1, 2011 | 50.28 | 50.36 | 45.69 | 48.02 | 4833 | NYSE | UNH | Fri, Jul 29, 2011 | 49.10 | 50.09 | 48.11 | 49.63 | 4832 | NYSE | UNH | Thu, Jul 28, 2011 | 49.84 | 50.89 | 49.79 | 49.92 | 4831 | NYSE | UNH | Wed, Jul 27, 2011 | 50.57 | 50.94 | 49.71 | 49.89 | 4830 | NYSE | UNH | Tue, Jul 26, 2011 | 51.89 | 52.18 | 51.16 | 51.26 | 4829 | NYSE | UNH | Mon, Jul 25, 2011 | 52.48 | 52.83 | 51.50 | 51.63 | 4828 | NYSE | UNH | Fri, Jul 22, 2011 | 52.52 | 52.87 | 52.13 | 52.75 | 4827 | NYSE | UNH | Thu, Jul 21, 2011 | 51.92 | 52.90 | 51.69 | 52.15 | 4826 | NYSE | UNH | Wed, Jul 20, 2011 | 51.76 | 51.88 | 50.97 | 51.51 | 4825 | NYSE | UNH | Tue, Jul 19, 2011 | 51.37 | 51.76 | 49.95 | 51.45 | 4824 | NYSE | UNH | Mon, Jul 18, 2011 | 51.60 | 52.20 | 51.05 | 51.95 | 4823 | NYSE | UNH | Fri, Jul 15, 2011 | 52.47 | 52.59 | 51.68 | 51.97 | 4822 | NYSE | UNH | Thu, Jul 14, 2011 | 51.81 | 52.56 | 51.79 | 52.27 | 4821 | NYSE | UNH | Wed, Jul 13, 2011 | 51.55 | 52.63 | 51.55 | 51.73 | 4820 | NYSE | UNH | Tue, Jul 12, 2011 | 50.74 | 52.03 | 50.73 | 51.41 | 4819 | NYSE | UNH | Mon, Jul 11, 2011 | 51.38 | 51.54 | 50.74 | 50.94 | 4818 | NYSE | UNH | Fri, Jul 8, 2011 | 52.00 | 52.32 | 51.54 | 52.08 | 4817 | NYSE | UNH | Thu, Jul 7, 2011 | 53.28 | 53.50 | 51.97 | 52.63 | 4816 | NYSE | UNH | Wed, Jul 6, 2011 | 52.85 | 53.22 | 52.55 | 53.13 | 4815 | NYSE | UNH | Tue, Jul 5, 2011 | 53.08 | 53.11 | 52.27 | 52.85 | 4814 | NYSE | UNH | Fri, Jul 1, 2011 | 51.84 | 53.27 | 51.56 | 53.13 | 4813 | NYSE | UNH | Thu, Jun 30, 2011 | 51.75 | 52.04 | 51.42 | 51.58 | 4812 | NYSE | UNH | Wed, Jun 29, 2011 | 51.81 | 51.88 | 51.07 | 51.54 | 4811 | NYSE | UNH | Tue, Jun 28, 2011 | 51.34 | 51.98 | 51.02 | 51.77 | 4810 | NYSE | UNH | Mon, Jun 27, 2011 | 50.32 | 51.25 | 50.12 | 51.03 | 4809 | NYSE | UNH | Fri, Jun 24, 2011 | 51.25 | 51.39 | 50.22 | 50.46 | 4808 | NYSE | UNH | Thu, Jun 23, 2011 | 51.01 | 51.30 | 50.04 | 51.15 | 4807 | NYSE | UNH | Wed, Jun 22, 2011 | 51.98 | 52.64 | 51.72 | 51.78 | 4806 | NYSE | UNH | Tue, Jun 21, 2011 | 51.61 | 52.25 | 51.27 | 52.22 | 4805 | NYSE | UNH | Mon, Jun 20, 2011 | 49.79 | 51.65 | 49.65 | 51.27 | 4804 | NYSE | UNH | Fri, Jun 17, 2011 | 50.10 | 50.39 | 49.72 | 49.96 | 4803 | NYSE | UNH | Thu, Jun 16, 2011 | 49.27 | 49.85 | 48.70 | 49.66 | 4802 | NYSE | UNH | Wed, Jun 15, 2011 | 49.22 | 49.95 | 48.93 | 49.35 | 4801 | NYSE | UNH | Tue, Jun 14, 2011 | 49.40 | 50.00 | 49.23 | 49.60 | 4800 | NYSE | UNH | Mon, Jun 13, 2011 | 49.62 | 49.96 | 49.07 | 49.11 | 4799 | NYSE | UNH | Fri, Jun 10, 2011 | 50.34 | 50.36 | 49.16 | 49.41 | 4798 | NYSE | UNH | Thu, Jun 9, 2011 | 48.55 | 50.61 | 48.36 | 50.60 | 4797 | NYSE | UNH | Wed, Jun 8, 2011 | 47.98 | 48.50 | 47.57 | 48.20 | 4796 | NYSE | UNH | Tue, Jun 7, 2011 | 48.55 | 48.84 | 47.97 | 47.97 | 4795 | NYSE | UNH | Mon, Jun 6, 2011 | 48.69 | 48.81 | 48.01 | 48.15 | 4794 | NYSE | UNH | Fri, Jun 3, 2011 | 48.60 | 49.32 | 48.46 | 48.85 | 4793 | NYSE | UNH | Thu, Jun 2, 2011 | 48.60 | 49.49 | 48.28 | 49.39 | 4792 | NYSE | UNH | Wed, Jun 1, 2011 | 48.70 | 48.99 | 48.25 | 48.35 | 4791 | NYSE | UNH | Tue, May 31, 2011 | 48.66 | 48.95 | 48.35 | 48.95 | 4790 | NYSE | UNH | Fri, May 27, 2011 | 47.90 | 48.31 | 47.59 | 48.30 | 4789 | NYSE | UNH | Thu, May 26, 2011 | 47.67 | 47.89 | 46.97 | 47.70 | 4788 | NYSE | UNH | Wed, May 25, 2011 | 47.70 | 48.32 | 47.58 | 47.87 | 4787 | NYSE | UNH | Tue, May 24, 2011 | 49.16 | 49.18 | 47.80 | 47.96 | 4786 | NYSE | UNH | Mon, May 23, 2011 | 49.44 | 49.47 | 48.65 | 49.16 | 4785 | NYSE | UNH | Fri, May 20, 2011 | 50.27 | 50.75 | 49.73 | 49.74 | 4784 | NYSE | UNH | Thu, May 19, 2011 | 50.75 | 50.78 | 50.18 | 50.55 | 4783 | NYSE | UNH | Wed, May 18, 2011 | 49.86 | 50.69 | 49.75 | 50.61 | 4782 | NYSE | UNH | Tue, May 17, 2011 | 49.86 | 50.70 | 49.70 | 49.99 | 4781 | NYSE | UNH | Mon, May 16, 2011 | 49.56 | 50.73 | 49.38 | 50.17 | 4780 | NYSE | UNH | Fri, May 13, 2011 | 50.91 | 51.46 | 49.76 | 49.95 | 4779 | NYSE | UNH | Thu, May 12, 2011 | 50.01 | 50.36 | 49.07 | 50.08 | 4778 | NYSE | UNH | Wed, May 11, 2011 | 50.50 | 50.60 | 49.52 | 50.02 | 4777 | NYSE | UNH | Tue, May 10, 2011 | 50.72 | 50.98 | 50.19 | 50.51 | 4776 | NYSE | UNH | Mon, May 9, 2011 | 49.75 | 50.91 | 49.75 | 50.47 | 4775 | NYSE | UNH | Fri, May 6, 2011 | 50.06 | 50.25 | 49.65 | 50.12 | 4774 | NYSE | UNH | Thu, May 5, 2011 | 49.44 | 50.15 | 49.02 | 49.58 | 4773 | NYSE | UNH | Wed, May 4, 2011 | 49.55 | 49.77 | 48.96 | 49.56 | 4772 | NYSE | UNH | Tue, May 3, 2011 | 49.68 | 50.01 | 49.41 | 49.68 | 4771 | NYSE | UNH | Mon, May 2, 2011 | 49.35 | 50.20 | 49.23 | 49.88 | 4770 | NYSE | UNH | Fri, Apr 29, 2011 | 49.03 | 49.40 | 48.67 | 49.23 | 4769 | NYSE | UNH | Thu, Apr 28, 2011 | 48.16 | 49.10 | 48.06 | 49.10 | 4768 | NYSE | UNH | Wed, Apr 27, 2011 | 47.52 | 48.30 | 46.88 | 48.21 | 4767 | NYSE | UNH | Tue, Apr 26, 2011 | 48.12 | 48.75 | 46.93 | 47.35 | 4766 | NYSE | UNH | Mon, Apr 25, 2011 | 47.14 | 48.14 | 47.08 | 47.71 | 4765 | NYSE | UNH | Thu, Apr 21, 2011 | 48.08 | 48.90 | 47.56 | 47.81 | 4764 | NYSE | UNH | Wed, Apr 20, 2011 | 44.78 | 44.78 | 44.18 | 44.24 | 4763 | NYSE | UNH | Tue, Apr 19, 2011 | 43.60 | 43.97 | 43.30 | 43.96 | 4762 | NYSE | UNH | Mon, Apr 18, 2011 | 44.53 | 44.61 | 43.35 | 43.55 | 4761 | NYSE | UNH | Fri, Apr 15, 2011 | 44.92 | 45.08 | 44.57 | 44.98 | 4760 | NYSE | UNH | Thu, Apr 14, 2011 | 44.20 | 44.98 | 43.87 | 44.82 | 4759 | NYSE | UNH | Wed, Apr 13, 2011 | 44.88 | 45.17 | 44.08 | 44.33 | 4758 | NYSE | UNH | Tue, Apr 12, 2011 | 44.19 | 44.90 | 44.03 | 44.81 | 4757 | NYSE | UNH | Mon, Apr 11, 2011 | 44.33 | 44.49 | 43.84 | 44.32 | 4756 | NYSE | UNH | Fri, Apr 8, 2011 | 44.62 | 45.24 | 44.14 | 44.38 | 4755 | NYSE | UNH | Thu, Apr 7, 2011 | 44.77 | 48.58 | 44.42 | 44.43 | 4754 | NYSE | UNH | Wed, Apr 6, 2011 | 45.19 | 45.26 | 44.83 | 44.96 | 4753 | NYSE | UNH | Tue, Apr 5, 2011 | 44.86 | 45.27 | 44.78 | 45.09 | 4752 | NYSE | UNH | Mon, Apr 4, 2011 | 45.94 | 46.09 | 45.52 | 45.60 | 4751 | NYSE | UNH | Fri, Apr 1, 2011 | 45.50 | 45.74 | 45.30 | 45.61 | 4750 | NYSE | UNH | Thu, Mar 31, 2011 | 45.64 | 45.75 | 45.11 | 45.20 | 4749 | NYSE | UNH | Wed, Mar 30, 2011 | 44.72 | 45.58 | 44.58 | 45.40 | 4748 | NYSE | UNH | Tue, Mar 29, 2011 | 43.82 | 44.48 | 43.75 | 44.48 | 4747 | NYSE | UNH | Mon, Mar 28, 2011 | 43.91 | 44.05 | 43.51 | 43.87 | 4746 | NYSE | UNH | Fri, Mar 25, 2011 | 43.63 | 44.02 | 43.60 | 43.75 | 4745 | NYSE | UNH | Thu, Mar 24, 2011 | 43.24 | 43.94 | 43.01 | 43.80 | 4744 | NYSE | UNH | Wed, Mar 23, 2011 | 42.64 | 42.87 | 42.39 | 42.75 | 4743 | NYSE | UNH | Tue, Mar 22, 2011 | 43.26 | 43.71 | 42.66 | 42.74 | 4742 | NYSE | UNH | Mon, Mar 21, 2011 | 42.83 | 43.43 | 42.66 | 43.19 | 4741 | NYSE | UNH | Fri, Mar 18, 2011 | 42.37 | 42.85 | 42.30 | 42.60 | 4740 | NYSE | UNH | Thu, Mar 17, 2011 | 42.40 | 42.73 | 41.91 | 42.27 | 4739 | NYSE | UNH | Wed, Mar 16, 2011 | 42.68 | 42.69 | 41.46 | 41.86 | 4738 | NYSE | UNH | Tue, Mar 15, 2011 | 42.34 | 43.08 | 42.16 | 42.79 | 4737 | NYSE | UNH | Mon, Mar 14, 2011 | 43.30 | 43.43 | 42.85 | 43.16 | 4736 | NYSE | UNH | Fri, Mar 11, 2011 | 43.88 | 44.06 | 43.26 | 43.59 | 4735 | NYSE | UNH | Thu, Mar 10, 2011 | 44.29 | 44.29 | 43.60 | 43.79 | 4734 | NYSE | UNH | Wed, Mar 9, 2011 | 43.91 | 44.51 | 43.53 | 44.49 | 4733 | NYSE | UNH | Tue, Mar 8, 2011 | 43.60 | 44.10 | 43.12 | 43.83 | 4732 | NYSE | UNH | Mon, Mar 7, 2011 | 44.47 | 44.77 | 43.31 | 43.56 | 4731 | NYSE | UNH | Fri, Mar 4, 2011 | 44.64 | 44.86 | 43.87 | 44.45 | 4730 | NYSE | UNH | Thu, Mar 3, 2011 | 44.27 | 44.89 | 43.74 | 44.79 | 4729 | NYSE | UNH | Wed, Mar 2, 2011 | 42.55 | 43.79 | 42.45 | 43.56 | 4728 | NYSE | UNH | Tue, Mar 1, 2011 | 42.56 | 42.96 | 42.38 | 42.45 | 4727 | NYSE | UNH | Mon, Feb 28, 2011 | 42.67 | 42.94 | 42.35 | 42.58 | 4726 | NYSE | UNH | Fri, Feb 25, 2011 | 42.85 | 43.02 | 42.41 | 42.52 | 4725 | NYSE | UNH | Thu, Feb 24, 2011 | 42.83 | 43.35 | 42.38 | 42.75 | 4724 | NYSE | UNH | Wed, Feb 23, 2011 | 42.58 | 43.69 | 42.56 | 42.91 | 4723 | NYSE | UNH | Tue, Feb 22, 2011 | 43.86 | 44.33 | 42.73 | 42.96 | 4722 | NYSE | UNH | Fri, Feb 18, 2011 | 42.69 | 43.30 | 42.56 | 42.84 | 4721 | NYSE | UNH | Thu, Feb 17, 2011 | 42.34 | 42.75 | 42.15 | 42.59 | 4720 | NYSE | UNH | Wed, Feb 16, 2011 | 42.20 | 42.56 | 41.99 | 42.50 | 4719 | NYSE | UNH | Tue, Feb 15, 2011 | 42.11 | 42.46 | 41.89 | 42.03 | 4718 | NYSE | UNH | Mon, Feb 14, 2011 | 42.24 | 42.51 | 41.62 | 42.46 | 4717 | NYSE | UNH | Fri, Feb 11, 2011 | 42.16 | 42.84 | 42.04 | 42.38 | 4716 | NYSE | UNH | Thu, Feb 10, 2011 | 42.28 | 42.58 | 42.02 | 42.43 | 4715 | NYSE | UNH | Wed, Feb 9, 2011 | 41.97 | 42.46 | 41.83 | 42.07 | 4714 | NYSE | UNH | Tue, Feb 8, 2011 | 41.52 | 42.55 | 41.39 | 41.97 | 4713 | NYSE | UNH | Mon, Feb 7, 2011 | 42.14 | 42.26 | 41.57 | 41.81 | 4712 | NYSE | UNH | Fri, Feb 4, 2011 | 43.15 | 43.90 | 42.04 | 42.49 | 4711 | NYSE | UNH | Thu, Feb 3, 2011 | 41.78 | 44.09 | 40.90 | 43.04 | 4710 | NYSE | UNH | Wed, Feb 2, 2011 | 41.74 | 42.26 | 41.67 | 41.95 | 4709 | NYSE | UNH | Tue, Feb 1, 2011 | 41.36 | 42.18 | 41.29 | 42.07 | 4708 | NYSE | UNH | Mon, Jan 31, 2011 | 41.02 | 41.32 | 40.71 | 41.05 | 4707 | NYSE | UNH | Fri, Jan 28, 2011 | 42.31 | 42.44 | 40.86 | 40.93 | 4706 | NYSE | UNH | Thu, Jan 27, 2011 | 40.94 | 42.42 | 40.44 | 42.29 | 4705 | NYSE | UNH | Wed, Jan 26, 2011 | 40.59 | 41.13 | 40.11 | 40.25 | 4704 | NYSE | UNH | Tue, Jan 25, 2011 | 39.69 | 41.00 | 39.65 | 40.62 | 4703 | NYSE | UNH | Mon, Jan 24, 2011 | 40.41 | 40.50 | 39.70 | 39.81 | 4702 | NYSE | UNH | Fri, Jan 21, 2011 | 40.58 | 40.59 | 40.13 | 40.41 | 4701 | NYSE | UNH | Thu, Jan 20, 2011 | 40.00 | 40.50 | 39.37 | 40.31 | 4700 | NYSE | UNH | Wed, Jan 19, 2011 | 40.87 | 41.02 | 40.11 | 40.56 | 4699 | NYSE | UNH | Tue, Jan 18, 2011 | 40.79 | 40.99 | 40.47 | 40.88 | 4698 | NYSE | UNH | Fri, Jan 14, 2011 | 39.48 | 40.90 | 39.41 | 40.77 | 4697 | NYSE | UNH | Thu, Jan 13, 2011 | 39.27 | 39.60 | 38.93 | 39.60 | 4696 | NYSE | UNH | Wed, Jan 12, 2011 | 39.23 | 39.33 | 38.81 | 38.86 | 4695 | NYSE | UNH | Tue, Jan 11, 2011 | 38.53 | 39.10 | 38.34 | 39.08 | 4694 | NYSE | UNH | Mon, Jan 10, 2011 | 38.54 | 38.65 | 38.01 | 38.45 | 4693 | NYSE | UNH | Fri, Jan 7, 2011 | 38.38 | 38.54 | 38.05 | 38.45 | 4692 | NYSE | UNH | Thu, Jan 6, 2011 | 37.96 | 38.40 | 37.74 | 38.37 | 4691 | NYSE | UNH | Wed, Jan 5, 2011 | 37.50 | 37.81 | 37.29 | 37.59 | 4690 | NYSE | UNH | Tue, Jan 4, 2011 | 37.03 | 37.50 | 36.83 | 37.47 | 4689 | NYSE | UNH | Mon, Jan 3, 2011 | 36.38 | 37.18 | 36.37 | 37.13 | 4688 | NYSE | UNH | Fri, Dec 31, 2010 | 36.04 | 36.21 | 35.79 | 36.11 | 4687 | NYSE | UNH | Thu, Dec 30, 2010 | 35.91 | 36.03 | 35.72 | 35.94 | 4686 | NYSE | UNH | Wed, Dec 29, 2010 | 35.84 | 36.03 | 35.67 | 35.91 | 4685 | NYSE | UNH | Tue, Dec 28, 2010 | 35.51 | 35.77 | 35.38 | 35.72 | 4684 | NYSE | UNH | Mon, Dec 27, 2010 | 35.50 | 35.71 | 35.45 | 35.54 | 4683 | NYSE | UNH | Thu, Dec 23, 2010 | 35.82 | 36.10 | 35.63 | 35.77 | 4682 | NYSE | UNH | Wed, Dec 22, 2010 | 35.41 | 35.87 | 35.28 | 35.84 | 4681 | NYSE | UNH | Tue, Dec 21, 2010 | 35.12 | 35.81 | 35.05 | 35.33 | 4680 | NYSE | UNH | Mon, Dec 20, 2010 | 35.29 | 35.33 | 34.98 | 35.18 | 4679 | NYSE | UNH | Fri, Dec 17, 2010 | 35.60 | 35.61 | 34.97 | 35.05 | 4678 | NYSE | UNH | Thu, Dec 16, 2010 | 35.45 | 35.76 | 34.94 | 35.61 | 4677 | NYSE | UNH | Wed, Dec 15, 2010 | 36.27 | 36.34 | 35.11 | 35.45 | 4676 | NYSE | UNH | Tue, Dec 14, 2010 | 36.59 | 37.08 | 36.34 | 36.50 | 4675 | NYSE | UNH | Mon, Dec 13, 2010 | 36.76 | 37.86 | 36.62 | 36.90 | 4674 | NYSE | UNH | Fri, Dec 10, 2010 | 36.79 | 36.85 | 36.43 | 36.67 | 4673 | NYSE | UNH | Thu, Dec 9, 2010 | 37.21 | 37.21 | 36.43 | 36.65 | 4672 | NYSE | UNH | Wed, Dec 8, 2010 | 36.91 | 37.01 | 36.68 | 36.84 | 4671 | NYSE | UNH | Tue, Dec 7, 2010 | 37.47 | 37.62 | 36.73 | 36.77 | 4670 | NYSE | UNH | Mon, Dec 6, 2010 | 37.67 | 37.88 | 37.24 | 37.29 | 4669 | NYSE | UNH | Fri, Dec 3, 2010 | 37.71 | 37.98 | 37.38 | 37.82 | 4668 | NYSE | UNH | Thu, Dec 2, 2010 | 37.68 | 38.06 | 37.64 | 38.05 | 4667 | NYSE | UNH | Wed, Dec 1, 2010 | 37.14 | 37.90 | 37.14 | 37.67 | 4666 | NYSE | UNH | Tue, Nov 30, 2010 | 36.32 | 36.98 | 36.04 | 36.52 | 4665 | NYSE | UNH | Mon, Nov 29, 2010 | 35.54 | 36.67 | 35.05 | 36.59 | 4664 | NYSE | UNH | Fri, Nov 26, 2010 | 35.76 | 36.27 | 35.74 | 35.88 | 4663 | NYSE | UNH | Wed, Nov 24, 2010 | 36.61 | 36.75 | 36.02 | 36.18 | 4662 | NYSE | UNH | Tue, Nov 23, 2010 | 36.15 | 36.34 | 35.78 | 36.05 | 4661 | NYSE | UNH | Mon, Nov 22, 2010 | 37.31 | 37.42 | 35.57 | 36.46 | 4660 | NYSE | UNH | Fri, Nov 19, 2010 | 35.54 | 36.49 | 35.34 | 36.00 | 4659 | NYSE | UNH | Thu, Nov 18, 2010 | 34.59 | 35.95 | 34.50 | 35.63 | 4658 | NYSE | UNH | Wed, Nov 17, 2010 | 35.09 | 35.34 | 34.58 | 35.33 | 4657 | NYSE | UNH | Tue, Nov 16, 2010 | 35.28 | 35.38 | 34.81 | 35.01 | 4656 | NYSE | UNH | Mon, Nov 15, 2010 | 36.32 | 36.38 | 35.44 | 35.47 | 4655 | NYSE | UNH | Fri, Nov 12, 2010 | 37.21 | 37.33 | 36.23 | 36.67 | 4654 | NYSE | UNH | Thu, Nov 11, 2010 | 36.97 | 37.50 | 36.74 | 37.47 | 4653 | NYSE | UNH | Wed, Nov 10, 2010 | 36.71 | 37.17 | 35.97 | 37.16 | 4652 | NYSE | UNH | Tue, Nov 9, 2010 | 37.24 | 37.28 | 36.81 | 36.98 | 4651 | NYSE | UNH | Mon, Nov 8, 2010 | 36.63 | 37.18 | 36.61 | 37.12 | 4650 | NYSE | UNH | Fri, Nov 5, 2010 | 36.73 | 37.19 | 36.48 | 36.86 | 4649 | NYSE | UNH | Thu, Nov 4, 2010 | 37.00 | 37.05 | 36.38 | 36.80 | 4648 | NYSE | UNH | Wed, Nov 3, 2010 | 36.65 | 37.45 | 36.07 | 36.66 | 4647 | NYSE | UNH | Tue, Nov 2, 2010 | 36.40 | 37.09 | 36.36 | 37.00 | 4646 | NYSE | UNH | Mon, Nov 1, 2010 | 36.27 | 36.64 | 35.70 | 36.11 | 4645 | NYSE | UNH | Fri, Oct 29, 2010 | 36.40 | 36.93 | 35.81 | 36.05 | 4644 | NYSE | UNH | Thu, Oct 28, 2010 | 36.28 | 36.40 | 35.95 | 36.25 | 4643 | NYSE | UNH | Wed, Oct 27, 2010 | 37.25 | 37.36 | 35.70 | 35.93 | 4642 | NYSE | UNH | Tue, Oct 26, 2010 | 37.51 | 37.69 | 37.15 | 37.57 | 4641 | NYSE | UNH | Mon, Oct 25, 2010 | 37.52 | 37.95 | 37.46 | 37.56 | 4640 | NYSE | UNH | Fri, Oct 22, 2010 | 36.70 | 37.26 | 36.42 | 37.26 | 4639 | NYSE | UNH | Thu, Oct 21, 2010 | 36.85 | 36.85 | 36.12 | 36.49 | 4638 | NYSE | UNH | Wed, Oct 20, 2010 | 35.46 | 36.75 | 35.45 | 36.73 | 4637 | NYSE | UNH | Tue, Oct 19, 2010 | 35.63 | 35.92 | 34.92 | 35.30 | 4636 | NYSE | UNH | Mon, Oct 18, 2010 | 36.09 | 36.37 | 35.84 | 36.25 | 4635 | NYSE | UNH | Fri, Oct 15, 2010 | 36.01 | 36.23 | 35.77 | 35.98 | 4634 | NYSE | UNH | Thu, Oct 14, 2010 | 35.26 | 36.26 | 35.23 | 35.78 | 4633 | NYSE | UNH | Wed, Oct 13, 2010 | 35.09 | 35.62 | 35.02 | 35.32 | 4632 | NYSE | UNH | Tue, Oct 12, 2010 | 34.52 | 35.06 | 34.44 | 35.02 | 4631 | NYSE | UNH | Mon, Oct 11, 2010 | 34.09 | 34.90 | 34.07 | 34.65 | 4630 | NYSE | UNH | Fri, Oct 8, 2010 | 34.45 | 34.55 | 34.19 | 34.35 | 4629 | NYSE | UNH | Thu, Oct 7, 2010 | 34.39 | 34.59 | 34.11 | 34.34 | 4628 | NYSE | UNH | Wed, Oct 6, 2010 | 35.04 | 35.22 | 33.94 | 33.95 | 4627 | NYSE | UNH | Tue, Oct 5, 2010 | 34.77 | 35.13 | 34.55 | 35.07 | 4626 | NYSE | UNH | Mon, Oct 4, 2010 | 35.30 | 35.30 | 34.35 | 34.54 | 4625 | NYSE | UNH | Fri, Oct 1, 2010 | 35.07 | 35.47 | 34.76 | 35.43 | 4624 | NYSE | UNH | Thu, Sep 30, 2010 | 35.49 | 35.56 | 35.08 | 35.11 | 4623 | NYSE | UNH | Wed, Sep 29, 2010 | 34.91 | 35.21 | 34.71 | 35.20 | 4622 | NYSE | UNH | Tue, Sep 28, 2010 | 35.45 | 35.61 | 34.91 | 35.04 | 4621 | NYSE | UNH | Mon, Sep 27, 2010 | 35.83 | 35.83 | 35.25 | 35.35 | 4620 | NYSE | UNH | Fri, Sep 24, 2010 | 35.94 | 35.94 | 35.60 | 35.73 | 4619 | NYSE | UNH | Thu, Sep 23, 2010 | 35.40 | 35.80 | 35.19 | 35.44 | 4618 | NYSE | UNH | Wed, Sep 22, 2010 | 35.12 | 35.70 | 34.91 | 35.68 | 4617 | NYSE | UNH | Tue, Sep 21, 2010 | 34.89 | 35.50 | 34.83 | 35.26 | 4616 | NYSE | UNH | Mon, Sep 20, 2010 | 34.37 | 35.03 | 34.35 | 34.93 | 4615 | NYSE | UNH | Fri, Sep 17, 2010 | 34.46 | 34.61 | 34.13 | 34.13 | 4614 | NYSE | UNH | Thu, Sep 16, 2010 | 34.23 | 34.39 | 33.92 | 34.24 | 4613 | NYSE | UNH | Wed, Sep 15, 2010 | 34.50 | 34.60 | 33.97 | 34.27 | 4612 | NYSE | UNH | Tue, Sep 14, 2010 | 34.01 | 35.00 | 33.98 | 34.61 | 4611 | NYSE | UNH | Mon, Sep 13, 2010 | 34.79 | 35.28 | 34.67 | 34.72 | 4610 | NYSE | UNH | Fri, Sep 10, 2010 | 33.99 | 34.64 | 33.80 | 34.49 | 4609 | NYSE | UNH | Thu, Sep 9, 2010 | 34.10 | 34.25 | 33.92 | 34.02 | 4608 | NYSE | UNH | Wed, Sep 8, 2010 | 33.78 | 33.96 | 33.33 | 33.85 | 4607 | NYSE | UNH | Tue, Sep 7, 2010 | 33.76 | 34.09 | 33.62 | 33.78 | 4606 | NYSE | UNH | Fri, Sep 3, 2010 | 32.95 | 33.91 | 32.91 | 33.91 | 4605 | NYSE | UNH | Thu, Sep 2, 2010 | 32.83 | 32.93 | 32.29 | 32.86 | 4604 | NYSE | UNH | Wed, Sep 1, 2010 | 32.01 | 32.63 | 31.84 | 32.59 | 4603 | NYSE | UNH | Tue, Aug 31, 2010 | 31.81 | 32.21 | 31.42 | 31.72 | 4602 | NYSE | UNH | Mon, Aug 30, 2010 | 32.33 | 32.48 | 31.88 | 31.91 | 4601 | NYSE | UNH | Fri, Aug 27, 2010 | 31.96 | 32.42 | 31.48 | 32.37 | 4600 | NYSE | UNH | Thu, Aug 26, 2010 | 32.04 | 32.39 | 31.85 | 31.85 | 4599 | NYSE | UNH | Wed, Aug 25, 2010 | 30.93 | 32.25 | 30.82 | 31.96 | 4598 | NYSE | UNH | Tue, Aug 24, 2010 | 31.20 | 31.42 | 30.86 | 31.04 | 4597 | NYSE | UNH | Mon, Aug 23, 2010 | 31.63 | 32.17 | 31.47 | 31.50 | 4596 | NYSE | UNH | Fri, Aug 20, 2010 | 31.75 | 31.83 | 31.39 | 31.61 | 4595 | NYSE | UNH | Thu, Aug 19, 2010 | 32.37 | 32.47 | 31.76 | 31.79 | 4594 | NYSE | UNH | Wed, Aug 18, 2010 | 32.28 | 32.96 | 32.12 | 32.54 | 4593 | NYSE | UNH | Tue, Aug 17, 2010 | 32.23 | 32.58 | 31.98 | 32.35 | 4592 | NYSE | UNH | Mon, Aug 16, 2010 | 31.85 | 31.99 | 31.37 | 31.90 | 4591 | NYSE | UNH | Fri, Aug 13, 2010 | 32.01 | 32.19 | 31.65 | 32.03 | 4590 | NYSE | UNH | Thu, Aug 12, 2010 | 31.71 | 32.24 | 31.57 | 32.13 | 4589 | NYSE | UNH | Wed, Aug 11, 2010 | 32.85 | 33.15 | 31.74 | 31.99 | 4588 | NYSE | UNH | Tue, Aug 10, 2010 | 33.30 | 33.62 | 32.96 | 33.33 | 4587 | NYSE | UNH | Mon, Aug 9, 2010 | 33.50 | 33.79 | 33.36 | 33.49 | 4586 | NYSE | UNH | Fri, Aug 6, 2010 | 33.08 | 33.55 | 32.96 | 33.45 | 4585 | NYSE | UNH | Thu, Aug 5, 2010 | 32.76 | 33.49 | 32.68 | 33.42 | 4584 | NYSE | UNH | Wed, Aug 4, 2010 | 32.43 | 33.24 | 32.40 | 32.91 | 4583 | NYSE | UNH | Tue, Aug 3, 2010 | 31.39 | 32.58 | 31.27 | 32.42 | 4582 | NYSE | UNH | Mon, Aug 2, 2010 | 30.89 | 31.56 | 30.83 | 31.44 | 4581 | NYSE | UNH | Fri, Jul 30, 2010 | 30.20 | 30.68 | 29.94 | 30.45 | 4580 | NYSE | UNH | Thu, Jul 29, 2010 | 30.49 | 30.88 | 30.04 | 30.44 | 4579 | NYSE | UNH | Wed, Jul 28, 2010 | 30.79 | 30.92 | 30.15 | 30.33 | 4578 | NYSE | UNH | Tue, Jul 27, 2010 | 31.53 | 31.72 | 30.63 | 30.78 | 4577 | NYSE | UNH | Mon, Jul 26, 2010 | 30.84 | 31.49 | 30.84 | 31.47 | 4576 | NYSE | UNH | Fri, Jul 23, 2010 | 31.00 | 31.25 | 30.74 | 30.92 | 4575 | NYSE | UNH | Thu, Jul 22, 2010 | 31.09 | 31.20 | 30.65 | 31.00 | 4574 | NYSE | UNH | Wed, Jul 21, 2010 | 30.85 | 31.13 | 30.58 | 30.70 | 4573 | NYSE | UNH | Tue, Jul 20, 2010 | 31.35 | 31.49 | 30.24 | 30.83 | 4572 | NYSE | UNH | Mon, Jul 19, 2010 | 30.48 | 30.96 | 30.29 | 30.82 | 4571 | NYSE | UNH | Fri, Jul 16, 2010 | 30.73 | 31.12 | 30.15 | 30.34 | 4570 | NYSE | UNH | Thu, Jul 15, 2010 | 30.32 | 30.93 | 30.12 | 30.88 | 4569 | NYSE | UNH | Wed, Jul 14, 2010 | 30.00 | 30.39 | 29.78 | 30.32 | 4568 | NYSE | UNH | Tue, Jul 13, 2010 | 30.24 | 30.27 | 29.80 | 30.14 | 4567 | NYSE | UNH | Mon, Jul 12, 2010 | 29.91 | 30.07 | 29.61 | 30.04 | 4566 | NYSE | UNH | Fri, Jul 9, 2010 | 29.75 | 30.13 | 29.52 | 29.97 | 4565 | NYSE | UNH | Thu, Jul 8, 2010 | 29.32 | 29.89 | 29.25 | 29.68 | 4564 | NYSE | UNH | Wed, Jul 7, 2010 | 28.98 | 29.25 | 28.80 | 29.20 | 4563 | NYSE | UNH | Tue, Jul 6, 2010 | 28.49 | 29.06 | 28.29 | 28.89 | 4562 | NYSE | UNH | Fri, Jul 2, 2010 | 27.89 | 28.45 | 27.79 | 28.30 | 4561 | NYSE | UNH | Thu, Jul 1, 2010 | 28.31 | 28.31 | 27.13 | 27.85 | 4560 | NYSE | UNH | Wed, Jun 30, 2010 | 28.51 | 28.76 | 28.31 | 28.40 | 4559 | NYSE | UNH | Tue, Jun 29, 2010 | 28.88 | 29.03 | 28.46 | 28.63 | 4558 | NYSE | UNH | Mon, Jun 28, 2010 | 29.87 | 30.33 | 29.12 | 29.19 | 4557 | NYSE | UNH | Fri, Jun 25, 2010 | 29.75 | 30.11 | 29.58 | 29.88 | 4556 | NYSE | UNH | Thu, Jun 24, 2010 | 30.08 | 30.15 | 29.63 | 29.76 | 4555 | NYSE | UNH | Wed, Jun 23, 2010 | 30.77 | 30.92 | 30.12 | 30.21 | 4554 | NYSE | UNH | Tue, Jun 22, 2010 | 31.11 | 31.34 | 30.58 | 30.64 | 4553 | NYSE | UNH | Mon, Jun 21, 2010 | 31.61 | 31.80 | 31.05 | 31.15 | 4552 | NYSE | UNH | Fri, Jun 18, 2010 | 31.50 | 31.62 | 31.20 | 31.33 | 4551 | NYSE | UNH | Thu, Jun 17, 2010 | 31.54 | 31.54 | 31.17 | 31.50 | 4550 | NYSE | UNH | Wed, Jun 16, 2010 | 30.84 | 31.63 | 30.84 | 31.39 | 4549 | NYSE | UNH | Tue, Jun 15, 2010 | 30.90 | 31.21 | 30.76 | 31.19 | 4548 | NYSE | UNH | Mon, Jun 14, 2010 | 30.72 | 30.94 | 30.55 | 30.59 | 4547 | NYSE | UNH | Fri, Jun 11, 2010 | 30.50 | 30.83 | 30.13 | 30.67 | 4546 | NYSE | UNH | Thu, Jun 10, 2010 | 30.92 | 31.12 | 30.22 | 30.70 | 4545 | NYSE | UNH | Wed, Jun 9, 2010 | 30.89 | 31.16 | 30.45 | 30.53 | 4544 | NYSE | UNH | Tue, Jun 8, 2010 | 30.43 | 31.11 | 30.26 | 30.89 | 4543 | NYSE | UNH | Mon, Jun 7, 2010 | 30.47 | 31.07 | 29.32 | 30.46 | 4542 | NYSE | UNH | Fri, Jun 4, 2010 | 30.09 | 31.61 | 29.89 | 30.34 | 4541 | NYSE | UNH | Thu, Jun 3, 2010 | 29.92 | 30.49 | 29.66 | 30.46 | 4540 | NYSE | UNH | Wed, Jun 2, 2010 | 29.12 | 29.94 | 28.87 | 29.91 | 4539 | NYSE | UNH | Tue, Jun 1, 2010 | 29.18 | 29.61 | 28.89 | 28.98 | 4538 | NYSE | UNH | Fri, May 28, 2010 | 29.29 | 29.41 | 28.85 | 29.07 | 4537 | NYSE | UNH | Thu, May 27, 2010 | 29.31 | 29.32 | 28.85 | 29.32 | 4536 | NYSE | UNH | Wed, May 26, 2010 | 29.05 | 29.55 | 28.77 | 28.79 | 4535 | NYSE | UNH | Tue, May 25, 2010 | 28.33 | 28.89 | 28.11 | 28.87 | 4534 | NYSE | UNH | Mon, May 24, 2010 | 28.59 | 29.18 | 28.17 | 28.83 | 4533 | NYSE | UNH | Fri, May 21, 2010 | 28.54 | 29.07 | 28.16 | 28.70 | 4532 | NYSE | UNH | Thu, May 20, 2010 | 29.52 | 29.65 | 28.95 | 28.96 | 4531 | NYSE | UNH | Wed, May 19, 2010 | 30.11 | 30.25 | 29.75 | 29.99 | 4530 | NYSE | UNH | Tue, May 18, 2010 | 30.53 | 30.74 | 30.08 | 30.18 | 4529 | NYSE | UNH | Mon, May 17, 2010 | 30.47 | 30.73 | 29.87 | 30.44 | 4528 | NYSE | UNH | Fri, May 14, 2010 | 29.97 | 30.48 | 29.56 | 30.39 | 4527 | NYSE | UNH | Thu, May 13, 2010 | 30.20 | 30.43 | 29.93 | 30.18 | 4526 | NYSE | UNH | Wed, May 12, 2010 | 29.85 | 30.38 | 29.79 | 30.32 | 4525 | NYSE | UNH | Tue, May 11, 2010 | 29.81 | 30.08 | 29.55 | 29.85 | 4524 | NYSE | UNH | Mon, May 10, 2010 | 28.98 | 30.06 | 28.92 | 29.88 | 4523 | NYSE | UNH | Fri, May 7, 2010 | 29.05 | 29.28 | 28.25 | 29.02 | 4522 | NYSE | UNH | Thu, May 6, 2010 | 30.15 | 30.27 | 27.97 | 29.24 | 4521 | NYSE | UNH | Wed, May 5, 2010 | 29.24 | 30.10 | 29.14 | 30.00 | 4520 | NYSE | UNH | Tue, May 4, 2010 | 30.01 | 30.05 | 29.28 | 29.49 | 4519 | NYSE | UNH | Mon, May 3, 2010 | 30.50 | 30.58 | 29.89 | 30.26 | 4518 | NYSE | UNH | Fri, Apr 30, 2010 | 31.34 | 31.34 | 30.22 | 30.31 | 4517 | NYSE | UNH | Thu, Apr 29, 2010 | 30.81 | 31.74 | 30.79 | 31.30 | 4516 | NYSE | UNH | Wed, Apr 28, 2010 | 29.93 | 30.62 | 29.71 | 30.44 | 4515 | NYSE | UNH | Tue, Apr 27, 2010 | 29.84 | 30.36 | 29.62 | 29.80 | 4514 | NYSE | UNH | Mon, Apr 26, 2010 | 31.12 | 31.15 | 29.70 | 29.85 | 4513 | NYSE | UNH | Fri, Apr 23, 2010 | 30.31 | 30.97 | 30.28 | 30.95 | 4512 | NYSE | UNH | Thu, Apr 22, 2010 | 30.25 | 30.52 | 29.88 | 30.46 | 4511 | NYSE | UNH | Wed, Apr 21, 2010 | 31.14 | 31.45 | 30.09 | 30.26 | 4510 | NYSE | UNH | Tue, Apr 20, 2010 | 32.22 | 32.23 | 30.26 | 30.98 | 4509 | NYSE | UNH | Mon, Apr 19, 2010 | 30.56 | 31.67 | 30.56 | 31.23 | 4508 | NYSE | UNH | Fri, Apr 16, 2010 | 30.54 | 31.11 | 30.34 | 30.73 | 4507 | NYSE | UNH | Thu, Apr 15, 2010 | 31.07 | 31.30 | 30.08 | 30.63 | 4506 | NYSE | UNH | Wed, Apr 14, 2010 | 32.11 | 32.12 | 30.94 | 31.05 | 4505 | NYSE | UNH | Tue, Apr 13, 2010 | 32.44 | 32.68 | 31.83 | 32.16 | 4504 | NYSE | UNH | Mon, Apr 12, 2010 | 32.18 | 32.38 | 32.01 | 32.26 | 4503 | NYSE | UNH | Fri, Apr 9, 2010 | 32.66 | 32.71 | 31.61 | 32.26 | 4502 | NYSE | UNH | Thu, Apr 8, 2010 | 32.84 | 32.96 | 32.20 | 32.62 | 4501 | NYSE | UNH | Wed, Apr 7, 2010 | 33.53 | 33.53 | 32.74 | 32.93 | 4500 | NYSE | UNH | Tue, Apr 6, 2010 | 33.27 | 34.00 | 33.25 | 33.41 | 4499 | NYSE | UNH | Mon, Apr 5, 2010 | 33.12 | 33.22 | 32.77 | 33.14 | 4498 | NYSE | UNH | Thu, Apr 1, 2010 | 32.80 | 32.99 | 32.52 | 32.99 | 4497 | NYSE | UNH | Wed, Mar 31, 2010 | 32.90 | 33.11 | 32.50 | 32.67 | 4496 | NYSE | UNH | Tue, Mar 30, 2010 | 32.79 | 33.29 | 32.60 | 33.06 | 4495 | NYSE | UNH | Mon, Mar 29, 2010 | 32.66 | 33.02 | 32.52 | 32.84 | 4494 | NYSE | UNH | Fri, Mar 26, 2010 | 33.10 | 33.27 | 32.60 | 32.63 | 4493 | NYSE | UNH | Thu, Mar 25, 2010 | 32.76 | 33.26 | 32.60 | 33.12 | 4492 | NYSE | UNH | Wed, Mar 24, 2010 | 33.14 | 33.34 | 32.72 | 32.72 | 4491 | NYSE | UNH | Tue, Mar 23, 2010 | 33.36 | 33.46 | 32.96 | 33.16 | 4490 | NYSE | UNH | Mon, Mar 22, 2010 | 34.47 | 35.16 | 33.21 | 33.30 | 4489 | NYSE | UNH | Fri, Mar 19, 2010 | 33.72 | 34.70 | 33.72 | 34.39 | 4488 | NYSE | UNH | Thu, Mar 18, 2010 | 32.46 | 33.69 | 31.98 | 33.59 | 4487 | NYSE | UNH | Wed, Mar 17, 2010 | 33.16 | 33.16 | 32.26 | 32.75 | 4486 | NYSE | UNH | Tue, Mar 16, 2010 | 32.15 | 33.11 | 32.09 | 33.05 | 4485 | NYSE | UNH | Mon, Mar 15, 2010 | 32.78 | 32.78 | 31.93 | 32.53 | 4484 | NYSE | UNH | Fri, Mar 12, 2010 | 33.68 | 33.74 | 32.78 | 32.91 | 4483 | NYSE | UNH | Thu, Mar 11, 2010 | 33.09 | 33.56 | 32.94 | 33.50 | 4482 | NYSE | UNH | Wed, Mar 10, 2010 | 33.02 | 33.55 | 32.94 | 33.24 | 4481 | NYSE | UNH | Tue, Mar 9, 2010 | 33.18 | 33.45 | 33.07 | 33.08 | 4480 | NYSE | UNH | Mon, Mar 8, 2010 | 33.74 | 33.84 | 33.03 | 33.10 | 4479 | NYSE | UNH | Fri, Mar 5, 2010 | 33.03 | 33.79 | 32.96 | 33.74 | 4478 | NYSE | UNH | Thu, Mar 4, 2010 | 34.05 | 34.10 | 32.42 | 32.95 | 4477 | NYSE | UNH | Wed, Mar 3, 2010 | 34.05 | 34.35 | 33.77 | 34.10 | 4476 | NYSE | UNH | Tue, Mar 2, 2010 | 34.11 | 34.37 | 33.61 | 33.95 | 4475 | NYSE | UNH | Mon, Mar 1, 2010 | 34.00 | 34.72 | 33.53 | 34.04 | 4474 | NYSE | UNH | Fri, Feb 26, 2010 | 33.52 | 34.30 | 33.36 | 33.86 | 4473 | NYSE | UNH | Thu, Feb 25, 2010 | 33.32 | 33.98 | 32.84 | 33.45 | 4472 | NYSE | UNH | Wed, Feb 24, 2010 | 32.88 | 33.66 | 32.36 | 33.62 | 4471 | NYSE | UNH | Tue, Feb 23, 2010 | 32.87 | 33.17 | 32.36 | 32.81 | 4470 | NYSE | UNH | Mon, Feb 22, 2010 | 32.11 | 33.12 | 31.88 | 33.08 | 4469 | NYSE | UNH | Fri, Feb 19, 2010 | 32.42 | 32.77 | 31.83 | 31.94 | 4468 | NYSE | UNH | Thu, Feb 18, 2010 | 32.23 | 32.99 | 32.12 | 32.69 | 4467 | NYSE | UNH | Wed, Feb 17, 2010 | 31.68 | 33.21 | 31.68 | 32.55 | 4466 | NYSE | UNH | Tue, Feb 16, 2010 | 32.33 | 32.60 | 31.39 | 31.63 | 4465 | NYSE | UNH | Fri, Feb 12, 2010 | 32.78 | 32.85 | 32.03 | 32.18 | 4464 | NYSE | UNH | Thu, Feb 11, 2010 | 32.71 | 33.20 | 32.44 | 33.12 | 4463 | NYSE | UNH | Wed, Feb 10, 2010 | 33.00 | 33.17 | 32.30 | 32.71 | 4462 | NYSE | UNH | Tue, Feb 9, 2010 | 32.72 | 33.06 | 32.00 | 33.00 | 4461 | NYSE | UNH | Mon, Feb 8, 2010 | 32.23 | 32.95 | 32.23 | 32.41 | 4460 | NYSE | UNH | Fri, Feb 5, 2010 | 32.42 | 32.63 | 31.84 | 32.54 | 4459 | NYSE | UNH | Thu, Feb 4, 2010 | 33.24 | 33.24 | 32.39 | 32.46 | 4458 | NYSE | UNH | Wed, Feb 3, 2010 | 34.05 | 34.05 | 32.82 | 33.32 | 4457 | NYSE | UNH | Tue, Feb 2, 2010 | 33.14 | 34.12 | 32.93 | 34.05 | 4456 | NYSE | UNH | Mon, Feb 1, 2010 | 33.03 | 33.41 | 32.22 | 33.13 | 4455 | NYSE | UNH | Fri, Jan 29, 2010 | 33.42 | 33.80 | 32.96 | 33.00 | 4454 | NYSE | UNH | Thu, Jan 28, 2010 | 33.33 | 34.09 | 33.04 | 33.43 | 4453 | NYSE | UNH | Wed, Jan 27, 2010 | 32.34 | 33.53 | 32.11 | 33.24 | 4452 | NYSE | UNH | Tue, Jan 26, 2010 | 32.51 | 32.91 | 32.44 | 32.44 | 4451 | NYSE | UNH | Mon, Jan 25, 2010 | 33.56 | 33.72 | 32.96 | 33.00 | 4450 | NYSE | UNH | Fri, Jan 22, 2010 | 33.82 | 34.11 | 33.10 | 33.16 | 4449 | NYSE | UNH | Thu, Jan 21, 2010 | 35.43 | 35.69 | 33.00 | 33.10 | 4448 | NYSE | UNH | Wed, Jan 20, 2010 | 35.94 | 36.07 | 34.29 | 34.55 | 4447 | NYSE | UNH | Tue, Jan 19, 2010 | 34.56 | 35.90 | 34.50 | 35.13 | 4446 | NYSE | UNH | Fri, Jan 15, 2010 | 33.54 | 33.99 | 33.10 | 33.75 | 4445 | NYSE | UNH | Thu, Jan 14, 2010 | 32.68 | 33.33 | 32.33 | 33.32 | 4444 | NYSE | UNH | Wed, Jan 13, 2010 | 31.99 | 32.55 | 31.68 | 32.54 | 4443 | NYSE | UNH | Tue, Jan 12, 2010 | 32.70 | 32.91 | 31.54 | 32.05 | 4442 | NYSE | UNH | Mon, Jan 11, 2010 | 32.71 | 33.13 | 32.70 | 32.92 | 4441 | NYSE | UNH | Fri, Jan 8, 2010 | 32.86 | 32.92 | 32.34 | 32.70 | 4440 | NYSE | UNH | Thu, Jan 7, 2010 | 31.59 | 33.05 | 31.59 | 33.01 | 4439 | NYSE | UNH | Wed, Jan 6, 2010 | 31.60 | 32.06 | 31.41 | 31.79 | 4438 | NYSE | UNH | Tue, Jan 5, 2010 | 31.73 | 31.97 | 31.28 | 31.48 | 4437 | NYSE | UNH | Mon, Jan 4, 2010 | 31.38 | 31.60 | 30.97 | 31.53 | 4436 | NYSE | UNH | Thu, Dec 31, 2009 | 30.95 | 31.15 | 30.45 | 30.48 | 4435 | NYSE | UNH | Wed, Dec 30, 2009 | 30.85 | 31.01 | 30.60 | 31.01 | 4434 | NYSE | UNH | Tue, Dec 29, 2009 | 31.09 | 31.46 | 30.72 | 30.85 | 4433 | NYSE | UNH | Mon, Dec 28, 2009 | 31.53 | 31.84 | 31.08 | 31.39 | 4432 | NYSE | UNH | Thu, Dec 24, 2009 | 31.89 | 31.90 | 31.25 | 31.68 | 4431 | NYSE | UNH | Wed, Dec 23, 2009 | 32.23 | 32.65 | 31.52 | 31.62 | 4430 | NYSE | UNH | Tue, Dec 22, 2009 | 32.39 | 32.51 | 32.18 | 32.32 | 4429 | NYSE | UNH | Mon, Dec 21, 2009 | 31.97 | 33.25 | 31.92 | 32.17 | 4428 | NYSE | UNH | Fri, Dec 18, 2009 | 31.88 | 32.00 | 31.08 | 31.54 | 4427 | NYSE | UNH | Thu, Dec 17, 2009 | 32.09 | 32.33 | 31.31 | 31.82 | 4426 | NYSE | UNH | Wed, Dec 16, 2009 | 31.50 | 32.32 | 31.41 | 32.20 | 4425 | NYSE | UNH | Tue, Dec 15, 2009 | 30.90 | 31.38 | 30.88 | 31.32 | 4424 | NYSE | UNH | Mon, Dec 14, 2009 | 30.88 | 31.24 | 30.76 | 30.95 | 4423 | NYSE | UNH | Fri, Dec 11, 2009 | 30.43 | 31.04 | 30.40 | 30.48 | 4422 | NYSE | UNH | Thu, Dec 10, 2009 | 28.72 | 30.72 | 28.54 | 30.31 | 4421 | NYSE | UNH | Wed, Dec 9, 2009 | 28.88 | 29.60 | 28.13 | 28.50 | 4420 | NYSE | UNH | Tue, Dec 8, 2009 | 28.16 | 28.92 | 28.07 | 28.46 | 4419 | NYSE | UNH | Mon, Dec 7, 2009 | 27.54 | 28.47 | 27.52 | 28.30 | 4418 | NYSE | UNH | Fri, Dec 4, 2009 | 27.65 | 28.05 | 27.30 | 27.46 | 4417 | NYSE | UNH | Thu, Dec 3, 2009 | 28.27 | 28.46 | 27.30 | 27.33 | 4416 | NYSE | UNH | Wed, Dec 2, 2009 | 28.72 | 28.80 | 28.16 | 28.29 | 4415 | NYSE | UNH | Tue, Dec 1, 2009 | 29.00 | 29.19 | 28.63 | 28.70 | 4414 | NYSE | UNH | Mon, Nov 30, 2009 | 29.44 | 29.49 | 28.50 | 28.67 | 4413 | NYSE | UNH | Fri, Nov 27, 2009 | 28.99 | 29.64 | 28.70 | 29.44 | 4412 | NYSE | UNH | Wed, Nov 25, 2009 | 29.58 | 29.74 | 29.37 | 29.54 | 4411 | NYSE | UNH | Tue, Nov 24, 2009 | 29.33 | 29.69 | 28.85 | 29.56 | 4410 | NYSE | UNH | Mon, Nov 23, 2009 | 28.94 | 29.58 | 28.93 | 29.08 | 4409 | NYSE | UNH | Fri, Nov 20, 2009 | 28.30 | 28.77 | 28.30 | 28.56 | 4408 | NYSE | UNH | Thu, Nov 19, 2009 | 28.66 | 28.72 | 27.87 | 28.63 | 4407 | NYSE | UNH | Wed, Nov 18, 2009 | 28.97 | 29.11 | 28.65 | 28.87 | 4406 | NYSE | UNH | Tue, Nov 17, 2009 | 28.96 | 29.18 | 28.79 | 28.97 | 4405 | NYSE | UNH | Mon, Nov 16, 2009 | 29.23 | 29.50 | 28.95 | 29.15 | 4404 | NYSE | UNH | Fri, Nov 13, 2009 | 28.88 | 29.35 | 28.85 | 29.08 | 4403 | NYSE | UNH | Thu, Nov 12, 2009 | 29.43 | 29.43 | 28.69 | 28.76 | 4402 | NYSE | UNH | Wed, Nov 11, 2009 | 28.99 | 29.43 | 28.66 | 29.37 | 4401 | NYSE | UNH | Tue, Nov 10, 2009 | 29.00 | 29.18 | 28.62 | 28.97 | 4400 | NYSE | UNH | Mon, Nov 9, 2009 | 28.31 | 29.24 | 28.20 | 29.13 | 4399 | NYSE | UNH | Fri, Nov 6, 2009 | 28.10 | 28.74 | 27.80 | 28.67 | 4398 | NYSE | UNH | Thu, Nov 5, 2009 | 27.95 | 28.38 | 27.67 | 28.21 | 4397 | NYSE | UNH | Wed, Nov 4, 2009 | 27.62 | 28.96 | 27.62 | 27.87 | 4396 | NYSE | UNH | Tue, Nov 3, 2009 | 26.58 | 27.00 | 26.26 | 26.91 | 4395 | NYSE | UNH | Mon, Nov 2, 2009 | 26.02 | 26.61 | 25.64 | 26.42 | 4394 | NYSE | UNH | Fri, Oct 30, 2009 | 26.32 | 26.79 | 25.90 | 25.95 | 4393 | NYSE | UNH | Thu, Oct 29, 2009 | 26.06 | 26.59 | 26.00 | 26.47 | 4392 | NYSE | UNH | Wed, Oct 28, 2009 | 26.29 | 26.51 | 25.81 | 25.88 | 4391 | NYSE | UNH | Tue, Oct 27, 2009 | 25.30 | 26.80 | 25.19 | 26.50 | 4390 | NYSE | UNH | Mon, Oct 26, 2009 | 25.93 | 26.19 | 25.29 | 25.31 | 4389 | NYSE | UNH | Fri, Oct 23, 2009 | 26.10 | 26.22 | 25.60 | 25.85 | 4388 | NYSE | UNH | Thu, Oct 22, 2009 | 25.05 | 26.00 | 25.02 | 25.71 | 4387 | NYSE | UNH | Wed, Oct 21, 2009 | 25.97 | 26.07 | 25.03 | 25.12 | 4386 | NYSE | UNH | Tue, Oct 20, 2009 | 25.68 | 26.52 | 25.50 | 25.96 | 4385 | NYSE | UNH | Mon, Oct 19, 2009 | 24.57 | 24.99 | 24.41 | 24.92 | 4384 | NYSE | UNH | Fri, Oct 16, 2009 | 24.71 | 24.96 | 24.33 | 24.45 | 4383 | NYSE | UNH | Thu, Oct 15, 2009 | 24.77 | 24.91 | 24.38 | 24.55 | 4382 | NYSE | UNH | Wed, Oct 14, 2009 | 24.62 | 24.93 | 24.35 | 24.87 | 4381 | NYSE | UNH | Tue, Oct 13, 2009 | 25.17 | 25.17 | 23.96 | 24.29 | 4380 | NYSE | UNH | Mon, Oct 12, 2009 | 24.81 | 25.52 | 24.81 | 25.23 | 4379 | NYSE | UNH | Fri, Oct 9, 2009 | 24.45 | 25.05 | 24.41 | 24.67 | 4378 | NYSE | UNH | Thu, Oct 8, 2009 | 24.29 | 24.43 | 23.50 | 24.16 | 4377 | NYSE | UNH | Wed, Oct 7, 2009 | 24.42 | 25.34 | 24.40 | 25.05 | 4376 | NYSE | UNH | Tue, Oct 6, 2009 | 24.46 | 24.59 | 23.82 | 24.38 | 4375 | NYSE | UNH | Mon, Oct 5, 2009 | 24.38 | 24.50 | 23.95 | 24.04 | 4374 | NYSE | UNH | Fri, Oct 2, 2009 | 24.68 | 24.91 | 23.95 | 24.28 | 4373 | NYSE | UNH | Thu, Oct 1, 2009 | 24.89 | 25.64 | 24.70 | 24.79 | 4372 | NYSE | UNH | Wed, Sep 30, 2009 | 25.15 | 25.60 | 24.52 | 25.04 | 4371 | NYSE | UNH | Tue, Sep 29, 2009 | 25.92 | 26.44 | 24.94 | 25.68 | 4370 | NYSE | UNH | Mon, Sep 28, 2009 | 25.44 | 26.09 | 25.36 | 25.80 | 4369 | NYSE | UNH | Fri, Sep 25, 2009 | 26.01 | 26.18 | 25.13 | 25.34 | 4368 | NYSE | UNH | Thu, Sep 24, 2009 | 26.73 | 27.04 | 25.98 | 26.03 | 4367 | NYSE | UNH | Wed, Sep 23, 2009 | 27.85 | 27.85 | 26.63 | 26.68 | 4366 | NYSE | UNH | Tue, Sep 22, 2009 | 28.72 | 28.78 | 27.51 | 27.58 | 4365 | NYSE | UNH | Mon, Sep 21, 2009 | 28.45 | 28.94 | 28.22 | 28.59 | 4364 | NYSE | UNH | Fri, Sep 18, 2009 | 28.89 | 29.26 | 28.41 | 28.58 | 4363 | NYSE | UNH | Thu, Sep 17, 2009 | 29.45 | 29.88 | 29.13 | 29.34 | 4362 | NYSE | UNH | Wed, Sep 16, 2009 | 27.95 | 29.34 | 27.81 | 29.29 | 4361 | NYSE | UNH | Tue, Sep 15, 2009 | 28.82 | 28.83 | 27.66 | 27.70 | 4360 | NYSE | UNH | Mon, Sep 14, 2009 | 28.85 | 29.17 | 28.43 | 28.76 | 4359 | NYSE | UNH | Fri, Sep 11, 2009 | 29.12 | 29.41 | 28.77 | 29.07 | 4358 | NYSE | UNH | Thu, Sep 10, 2009 | 28.15 | 29.18 | 28.05 | 29.11 | 4357 | NYSE | UNH | Wed, Sep 9, 2009 | 28.02 | 28.44 | 27.70 | 28.40 | 4356 | NYSE | UNH | Tue, Sep 8, 2009 | 28.99 | 29.00 | 27.59 | 27.84 | 4355 | NYSE | UNH | Fri, Sep 4, 2009 | 28.80 | 29.25 | 28.55 | 28.88 | 4354 | NYSE | UNH | Thu, Sep 3, 2009 | 28.94 | 29.10 | 28.03 | 28.87 | 4353 | NYSE | UNH | Wed, Sep 2, 2009 | 27.37 | 29.13 | 27.36 | 28.66 | 4352 | NYSE | UNH | Tue, Sep 1, 2009 | 27.94 | 28.47 | 27.27 | 27.33 | 4351 | NYSE | UNH | Mon, Aug 31, 2009 | 27.97 | 28.79 | 27.70 | 28.00 | 4350 | NYSE | UNH | Fri, Aug 28, 2009 | 29.10 | 29.13 | 27.98 | 28.18 | 4349 | NYSE | UNH | Thu, Aug 27, 2009 | 28.82 | 29.21 | 28.52 | 28.94 | 4348 | NYSE | UNH | Wed, Aug 26, 2009 | 29.83 | 29.84 | 28.81 | 28.93 | 4347 | NYSE | UNH | Tue, Aug 25, 2009 | 29.77 | 30.00 | 29.18 | 29.92 | 4346 | NYSE | UNH | Mon, Aug 24, 2009 | 29.09 | 29.72 | 28.55 | 29.69 | 4345 | NYSE | UNH | Fri, Aug 21, 2009 | 28.72 | 29.05 | 28.27 | 28.92 | 4344 | NYSE | UNH | Thu, Aug 20, 2009 | 28.06 | 28.94 | 28.02 | 28.39 | 4343 | NYSE | UNH | Wed, Aug 19, 2009 | 27.75 | 28.29 | 27.61 | 28.18 | 4342 | NYSE | UNH | Tue, Aug 18, 2009 | 28.38 | 28.48 | 27.80 | 28.18 | 4341 | NYSE | UNH | Mon, Aug 17, 2009 | 27.72 | 29.67 | 27.72 | 28.48 | 4340 | NYSE | UNH | Fri, Aug 14, 2009 | 28.08 | 28.49 | 27.61 | 28.06 | 4339 | NYSE | UNH | Thu, Aug 13, 2009 | 27.64 | 28.42 | 27.19 | 28.37 | 4338 | NYSE | UNH | Wed, Aug 12, 2009 | 27.76 | 28.12 | 27.50 | 27.79 | 4337 | NYSE | UNH | Tue, Aug 11, 2009 | 27.06 | 27.96 | 26.80 | 27.82 | 4336 | NYSE | UNH | Mon, Aug 10, 2009 | 26.47 | 27.14 | 26.18 | 27.07 | 4335 | NYSE | UNH | Fri, Aug 7, 2009 | 26.08 | 26.65 | 25.99 | 26.51 | 4334 | NYSE | UNH | Thu, Aug 6, 2009 | 26.27 | 26.45 | 25.42 | 25.98 | 4333 | NYSE | UNH | Wed, Aug 5, 2009 | 26.88 | 26.89 | 26.04 | 26.18 | 4332 | NYSE | UNH | Tue, Aug 4, 2009 | 27.19 | 27.48 | 26.50 | 26.93 | 4331 | NYSE | UNH | Mon, Aug 3, 2009 | 28.34 | 28.40 | 27.07 | 27.36 | 4330 | NYSE | UNH | Fri, Jul 31, 2009 | 28.08 | 28.36 | 27.74 | 28.06 | 4329 | NYSE | UNH | Thu, Jul 30, 2009 | 28.84 | 29.01 | 27.75 | 28.10 | 4328 | NYSE | UNH | Wed, Jul 29, 2009 | 28.53 | 29.60 | 28.20 | 28.41 | 4327 | NYSE | UNH | Tue, Jul 28, 2009 | 27.78 | 29.71 | 27.46 | 29.08 | 4326 | NYSE | UNH | Mon, Jul 27, 2009 | 27.09 | 28.20 | 27.06 | 27.62 | 4325 | NYSE | UNH | Fri, Jul 24, 2009 | 27.23 | 27.53 | 26.00 | 27.32 | 4324 | NYSE | UNH | Thu, Jul 23, 2009 | 26.25 | 27.34 | 26.04 | 27.05 | 4323 | NYSE | UNH | Wed, Jul 22, 2009 | 25.61 | 26.60 | 25.37 | 26.00 | 4322 | NYSE | UNH | Tue, Jul 21, 2009 | 25.48 | 25.87 | 24.95 | 25.59 | 4321 | NYSE | UNH | Mon, Jul 20, 2009 | 25.25 | 25.25 | 24.36 | 24.84 | 4320 | NYSE | UNH | Fri, Jul 17, 2009 | 25.26 | 25.50 | 24.79 | 25.09 | 4319 | NYSE | UNH | Thu, Jul 16, 2009 | 24.80 | 25.55 | 24.32 | 25.25 | 4318 | NYSE | UNH | Wed, Jul 15, 2009 | 25.06 | 25.09 | 24.15 | 24.91 | 4317 | NYSE | UNH | Tue, Jul 14, 2009 | 25.57 | 25.73 | 24.61 | 24.77 | 4316 | NYSE | UNH | Mon, Jul 13, 2009 | 24.72 | 25.12 | 24.27 | 25.01 | 4315 | NYSE | UNH | Fri, Jul 10, 2009 | 24.90 | 25.40 | 24.39 | 24.67 | 4314 | NYSE | UNH | Thu, Jul 9, 2009 | 24.88 | 25.60 | 24.22 | 24.94 | 4313 | NYSE | UNH | Wed, Jul 8, 2009 | 25.26 | 25.36 | 23.91 | 24.67 | 4312 | NYSE | UNH | Tue, Jul 7, 2009 | 24.05 | 26.31 | 24.00 | 25.17 | 4311 | NYSE | UNH | Mon, Jul 6, 2009 | 23.91 | 24.28 | 23.69 | 24.09 | 4310 | NYSE | UNH | Thu, Jul 2, 2009 | 24.93 | 25.11 | 23.89 | 23.91 | 4309 | NYSE | UNH | Wed, Jul 1, 2009 | 25.09 | 25.48 | 24.65 | 25.16 | 4308 | NYSE | UNH | Tue, Jun 30, 2009 | 25.01 | 25.45 | 24.63 | 24.98 | 4307 | NYSE | UNH | Mon, Jun 29, 2009 | 24.80 | 25.24 | 24.49 | 25.12 | 4306 | NYSE | UNH | Fri, Jun 26, 2009 | 24.93 | 25.24 | 24.55 | 24.77 | 4305 | NYSE | UNH | Thu, Jun 25, 2009 | 24.64 | 25.91 | 24.55 | 24.99 | 4304 | NYSE | UNH | Wed, Jun 24, 2009 | 24.60 | 25.34 | 24.36 | 24.81 | 4303 | NYSE | UNH | Tue, Jun 23, 2009 | 24.49 | 25.37 | 24.19 | 24.54 | 4302 | NYSE | UNH | Mon, Jun 22, 2009 | 25.09 | 25.18 | 24.47 | 24.56 | 4301 | NYSE | UNH | Fri, Jun 19, 2009 | 25.93 | 26.48 | 25.02 | 25.43 | 4300 | NYSE | UNH | Thu, Jun 18, 2009 | 24.08 | 25.68 | 23.97 | 25.45 | 4299 | NYSE | UNH | Wed, Jun 17, 2009 | 24.03 | 24.65 | 23.83 | 24.02 | 4298 | NYSE | UNH | Tue, Jun 16, 2009 | 23.65 | 24.89 | 23.27 | 24.02 | 4297 | NYSE | UNH | Mon, Jun 15, 2009 | 24.01 | 24.16 | 23.43 | 23.51 | 4296 | NYSE | UNH | Fri, Jun 12, 2009 | 23.80 | 24.43 | 23.48 | 24.21 | 4295 | NYSE | UNH | Thu, Jun 11, 2009 | 23.75 | 24.33 | 23.23 | 24.05 | 4294 | NYSE | UNH | Wed, Jun 10, 2009 | 26.02 | 26.28 | 25.42 | 25.73 | 4293 | NYSE | UNH | Tue, Jun 9, 2009 | 26.38 | 26.47 | 25.36 | 25.98 | 4292 | NYSE | UNH | Mon, Jun 8, 2009 | 26.99 | 27.00 | 25.66 | 26.05 | 4291 | NYSE | UNH | Fri, Jun 5, 2009 | 27.63 | 27.75 | 26.31 | 27.10 | 4290 | NYSE | UNH | Thu, Jun 4, 2009 | 27.73 | 27.93 | 27.02 | 27.27 | 4289 | NYSE | UNH | Wed, Jun 3, 2009 | 27.29 | 27.84 | 26.60 | 27.50 | 4288 | NYSE | UNH | Tue, Jun 2, 2009 | 27.72 | 28.43 | 27.12 | 28.10 | 4287 | NYSE | UNH | Mon, Jun 1, 2009 | 26.90 | 27.66 | 26.66 | 27.50 | 4286 | NYSE | UNH | Fri, May 29, 2009 | 27.27 | 27.38 | 26.00 | 26.60 | 4285 | NYSE | UNH | Thu, May 28, 2009 | 27.46 | 28.37 | 27.07 | 27.19 | 4284 | NYSE | UNH | Wed, May 27, 2009 | 26.95 | 27.85 | 26.91 | 27.49 | 4283 | NYSE | UNH | Tue, May 26, 2009 | 26.21 | 27.41 | 25.86 | 27.19 | 4282 | NYSE | UNH | Fri, May 22, 2009 | 26.95 | 27.34 | 26.13 | 26.30 | 4281 | NYSE | UNH | Thu, May 21, 2009 | 27.36 | 28.47 | 26.64 | 26.92 | 4280 | NYSE | UNH | Wed, May 20, 2009 | 27.68 | 28.38 | 27.13 | 27.78 | 4279 | NYSE | UNH | Tue, May 19, 2009 | 27.71 | 28.21 | 27.25 | 27.46 | 4278 | NYSE | UNH | Mon, May 18, 2009 | 27.69 | 27.83 | 26.60 | 27.81 | 4277 | NYSE | UNH | Fri, May 15, 2009 | 27.74 | 28.74 | 27.17 | 27.51 | 4276 | NYSE | UNH | Thu, May 14, 2009 | 27.67 | 28.21 | 27.02 | 27.80 | 4275 | NYSE | UNH | Wed, May 13, 2009 | 27.07 | 28.30 | 26.50 | 27.66 | 4274 | NYSE | UNH | Tue, May 12, 2009 | 27.06 | 27.80 | 26.37 | 27.32 | 4273 | NYSE | UNH | Mon, May 11, 2009 | 28.26 | 28.53 | 27.40 | 27.59 | 4272 | NYSE | UNH | Fri, May 8, 2009 | 28.74 | 29.69 | 28.54 | 28.87 | 4271 | NYSE | UNH | Thu, May 7, 2009 | 25.80 | 28.52 | 25.80 | 28.39 | 4270 | NYSE | UNH | Wed, May 6, 2009 | 25.74 | 26.00 | 25.25 | 25.93 | 4269 | NYSE | UNH | Tue, May 5, 2009 | 23.62 | 25.68 | 23.62 | 25.56 | 4268 | NYSE | UNH | Mon, May 4, 2009 | 22.98 | 23.76 | 22.80 | 23.72 | 4267 | NYSE | UNH | Fri, May 1, 2009 | 23.56 | 23.58 | 22.74 | 22.97 | 4266 | NYSE | UNH | Thu, Apr 30, 2009 | 24.40 | 24.46 | 23.37 | 23.52 | 4265 | NYSE | UNH | Wed, Apr 29, 2009 | 24.05 | 24.25 | 23.27 | 23.87 | 4264 | NYSE | UNH | Tue, Apr 28, 2009 | 23.00 | 24.54 | 22.69 | 23.89 | 4263 | NYSE | UNH | Mon, Apr 27, 2009 | 23.20 | 23.56 | 22.73 | 23.01 | 4262 | NYSE | UNH | Fri, Apr 24, 2009 | 23.43 | 23.61 | 22.56 | 23.06 | 4261 | NYSE | UNH | Thu, Apr 23, 2009 | 23.10 | 23.55 | 21.95 | 23.16 | 4260 | NYSE | UNH | Wed, Apr 22, 2009 | 22.86 | 23.63 | 22.50 | 22.81 | 4259 | NYSE | UNH | Tue, Apr 21, 2009 | 25.38 | 25.71 | 22.72 | 22.80 | 4258 | NYSE | UNH | Mon, Apr 20, 2009 | 23.52 | 24.87 | 23.52 | 24.21 | 4257 | NYSE | UNH | Fri, Apr 17, 2009 | 24.32 | 24.40 | 23.10 | 24.14 | 4256 | NYSE | UNH | Thu, Apr 16, 2009 | 25.32 | 26.10 | 23.67 | 24.36 | 4255 | NYSE | UNH | Wed, Apr 15, 2009 | 24.34 | 25.85 | 24.08 | 25.11 | 4254 | NYSE | UNH | Tue, Apr 14, 2009 | 24.18 | 24.87 | 23.68 | 24.50 | 4253 | NYSE | UNH | Mon, Apr 13, 2009 | 24.12 | 24.58 | 23.50 | 24.37 | 4252 | NYSE | UNH | Thu, Apr 9, 2009 | 23.56 | 23.91 | 23.00 | 23.86 | 4251 | NYSE | UNH | Wed, Apr 8, 2009 | 24.12 | 24.39 | 22.55 | 22.86 | 4250 | NYSE | UNH | Tue, Apr 7, 2009 | 21.40 | 23.76 | 20.70 | 23.45 | 4249 | NYSE | UNH | Mon, Apr 6, 2009 | 20.33 | 22.05 | 20.25 | 21.93 | 4248 | NYSE | UNH | Fri, Apr 3, 2009 | 21.05 | 21.50 | 20.14 | 20.54 | 4247 | NYSE | UNH | Thu, Apr 2, 2009 | 21.17 | 21.76 | 20.83 | 21.07 | 4246 | NYSE | UNH | Wed, Apr 1, 2009 | 20.61 | 21.10 | 19.85 | 20.68 | 4245 | NYSE | UNH | Tue, Mar 31, 2009 | 20.85 | 21.62 | 20.60 | 20.93 | 4244 | NYSE | UNH | Mon, Mar 30, 2009 | 20.45 | 20.87 | 20.16 | 20.54 | 4243 | NYSE | UNH | Fri, Mar 27, 2009 | 21.30 | 21.55 | 20.90 | 21.08 | 4242 | NYSE | UNH | Thu, Mar 26, 2009 | 21.17 | 21.80 | 20.87 | 21.62 | 4241 | NYSE | UNH | Wed, Mar 25, 2009 | 21.29 | 21.67 | 20.61 | 21.18 | 4240 | NYSE | UNH | Tue, Mar 24, 2009 | 21.68 | 22.00 | 21.11 | 21.12 | 4239 | NYSE | UNH | Mon, Mar 23, 2009 | 21.20 | 22.07 | 20.54 | 22.05 | 4238 | NYSE | UNH | Fri, Mar 20, 2009 | 21.71 | 21.86 | 20.25 | 20.63 | 4237 | NYSE | UNH | Thu, Mar 19, 2009 | 22.29 | 22.40 | 21.09 | 21.30 | 4236 | NYSE | UNH | Wed, Mar 18, 2009 | 21.32 | 22.89 | 21.28 | 21.95 | 4235 | NYSE | UNH | Tue, Mar 17, 2009 | 21.11 | 21.84 | 20.35 | 21.54 | 4234 | NYSE | UNH | Mon, Mar 16, 2009 | 21.63 | 21.75 | 20.62 | 20.68 | 4233 | NYSE | UNH | Fri, Mar 13, 2009 | 20.51 | 21.68 | 20.39 | 21.36 | 4232 | NYSE | UNH | Thu, Mar 12, 2009 | 19.03 | 20.60 | 18.86 | 20.41 | 4231 | NYSE | UNH | Wed, Mar 11, 2009 | 19.42 | 20.31 | 18.77 | 19.12 | 4230 | NYSE | UNH | Tue, Mar 10, 2009 | 17.64 | 19.38 | 17.64 | 19.31 | 4229 | NYSE | UNH | Mon, Mar 9, 2009 | 17.67 | 18.29 | 17.14 | 17.79 | 4228 | NYSE | UNH | Fri, Mar 6, 2009 | 16.57 | 18.07 | 16.32 | 17.90 | 4227 | NYSE | UNH | Thu, Mar 5, 2009 | 17.52 | 17.84 | 16.18 | 16.35 | 4226 | NYSE | UNH | Wed, Mar 4, 2009 | 18.11 | 18.51 | 17.62 | 17.96 | 4225 | NYSE | UNH | Tue, Mar 3, 2009 | 17.74 | 18.76 | 16.84 | 17.80 | 4224 | NYSE | UNH | Mon, Mar 2, 2009 | 19.19 | 19.25 | 17.00 | 17.48 | 4223 | NYSE | UNH | Fri, Feb 27, 2009 | 20.19 | 20.60 | 19.42 | 19.65 | 4222 | NYSE | UNH | Thu, Feb 26, 2009 | 23.34 | 23.34 | 19.51 | 20.07 | 4221 | NYSE | UNH | Wed, Feb 25, 2009 | 24.10 | 24.10 | 22.56 | 23.03 | 4220 | NYSE | UNH | Tue, Feb 24, 2009 | 23.77 | 24.69 | 23.60 | 24.21 | 4219 | NYSE | UNH | Mon, Feb 23, 2009 | 26.60 | 26.90 | 23.35 | 23.82 | 4218 | NYSE | UNH | Fri, Feb 20, 2009 | 28.13 | 28.56 | 27.54 | 27.98 | 4217 | NYSE | UNH | Thu, Feb 19, 2009 | 28.58 | 29.39 | 28.28 | 28.65 | 4216 | NYSE | UNH | Wed, Feb 18, 2009 | 28.44 | 28.44 | 27.80 | 28.33 | 4215 | NYSE | UNH | Tue, Feb 17, 2009 | 28.19 | 28.83 | 27.24 | 28.42 | 4214 | NYSE | UNH | Fri, Feb 13, 2009 | 29.42 | 29.44 | 28.65 | 28.96 | 4213 | NYSE | UNH | Thu, Feb 12, 2009 | 27.80 | 29.54 | 27.50 | 29.48 | 4212 | NYSE | UNH | Wed, Feb 11, 2009 | 27.80 | 28.69 | 27.65 | 28.55 | 4211 | NYSE | UNH | Tue, Feb 10, 2009 | 29.27 | 29.66 | 27.84 | 27.97 | 4210 | NYSE | UNH | Mon, Feb 9, 2009 | 29.62 | 29.70 | 28.91 | 29.52 | 4209 | NYSE | UNH | Fri, Feb 6, 2009 | 28.77 | 29.43 | 28.50 | 28.94 | 4208 | NYSE | UNH | Thu, Feb 5, 2009 | 28.66 | 29.08 | 28.52 | 28.80 | 4207 | NYSE | UNH | Wed, Feb 4, 2009 | 29.80 | 29.94 | 28.75 | 28.98 | 4206 | NYSE | UNH | Tue, Feb 3, 2009 | 29.61 | 30.25 | 28.69 | 29.74 | 4205 | NYSE | UNH | Mon, Feb 2, 2009 | 28.00 | 29.50 | 27.80 | 29.15 | 4204 | NYSE | UNH | Fri, Jan 30, 2009 | 28.76 | 28.90 | 27.66 | 28.33 | 4203 | NYSE | UNH | Thu, Jan 29, 2009 | 29.68 | 29.70 | 28.51 | 28.69 | 4202 | NYSE | UNH | Wed, Jan 28, 2009 | 29.61 | 30.25 | 29.25 | 29.99 | 4201 | NYSE | UNH | Tue, Jan 27, 2009 | 28.27 | 29.50 | 28.09 | 29.08 | 4200 | NYSE | UNH | Mon, Jan 26, 2009 | 28.16 | 28.72 | 27.80 | 28.15 | 4199 | NYSE | UNH | Fri, Jan 23, 2009 | 27.17 | 28.57 | 25.93 | 28.04 | 4198 | NYSE | UNH | Thu, Jan 22, 2009 | 25.44 | 27.44 | 25.25 | 27.19 | 4197 | NYSE | UNH | Wed, Jan 21, 2009 | 24.21 | 25.12 | 23.86 | 25.05 | 4196 | NYSE | UNH | Tue, Jan 20, 2009 | 25.41 | 26.01 | 24.03 | 24.16 | 4195 | NYSE | UNH | Fri, Jan 16, 2009 | 25.39 | 25.62 | 24.76 | 25.50 | 4194 | NYSE | UNH | Thu, Jan 15, 2009 | 24.06 | 25.14 | 23.86 | 24.89 | 4193 | NYSE | UNH | Wed, Jan 14, 2009 | 24.70 | 24.96 | 23.77 | 24.08 | 4192 | NYSE | UNH | Tue, Jan 13, 2009 | 24.92 | 26.29 | 24.85 | 25.36 | 4191 | NYSE | UNH | Mon, Jan 12, 2009 | 26.58 | 26.79 | 25.29 | 25.62 | 4190 | NYSE | UNH | Fri, Jan 9, 2009 | 26.75 | 27.00 | 25.80 | 26.45 | 4189 | NYSE | UNH | Thu, Jan 8, 2009 | 26.10 | 26.91 | 25.75 | 26.71 | 4188 | NYSE | UNH | Wed, Jan 7, 2009 | 26.71 | 27.08 | 26.04 | 26.30 | 4187 | NYSE | UNH | Tue, Jan 6, 2009 | 27.11 | 27.37 | 25.81 | 26.50 | 4186 | NYSE | UNH | Mon, Jan 5, 2009 | 27.40 | 27.67 | 26.56 | 27.14 | 4185 | NYSE | UNH | Fri, Jan 2, 2009 | 26.70 | 27.72 | 26.54 | 27.59 | 4184 | NYSE | UNH | Wed, Dec 31, 2008 | 27.06 | 27.31 | 26.20 | 26.60 | 4183 | NYSE | UNH | Tue, Dec 30, 2008 | 25.82 | 27.11 | 25.76 | 27.04 | 4182 | NYSE | UNH | Mon, Dec 29, 2008 | 26.41 | 26.41 | 25.08 | 25.57 | 4181 | NYSE | UNH | Fri, Dec 26, 2008 | 26.08 | 26.48 | 25.99 | 26.30 | 4180 | NYSE | UNH | Wed, Dec 24, 2008 | 26.16 | 26.48 | 25.48 | 25.96 | 4179 | NYSE | UNH | Tue, Dec 23, 2008 | 25.93 | 26.60 | 25.72 | 25.98 | 4178 | NYSE | UNH | Mon, Dec 22, 2008 | 26.47 | 26.82 | 25.00 | 25.06 | 4177 | NYSE | UNH | Fri, Dec 19, 2008 | 25.02 | 26.92 | 24.92 | 26.49 | 4176 | NYSE | UNH | Thu, Dec 18, 2008 | 24.16 | 25.08 | 23.69 | 24.91 | 4175 | NYSE | UNH | Wed, Dec 17, 2008 | 23.96 | 24.84 | 23.67 | 23.90 | 4174 | NYSE | UNH | Tue, Dec 16, 2008 | 23.06 | 24.89 | 22.50 | 24.35 | 4173 | NYSE | UNH | Mon, Dec 15, 2008 | 23.65 | 24.48 | 23.46 | 23.78 | 4172 | NYSE | UNH | Fri, Dec 12, 2008 | 22.82 | 23.84 | 22.55 | 23.54 | 4171 | NYSE | UNH | Thu, Dec 11, 2008 | 21.31 | 23.96 | 21.21 | 23.49 | 4170 | NYSE | UNH | Wed, Dec 10, 2008 | 21.00 | 21.81 | 20.89 | 21.57 | 4169 | NYSE | UNH | Tue, Dec 9, 2008 | 21.23 | 22.18 | 20.19 | 20.78 | 4168 | NYSE | UNH | Mon, Dec 8, 2008 | 21.98 | 22.09 | 20.88 | 21.45 | 4167 | NYSE | UNH | Fri, Dec 5, 2008 | 19.52 | 21.57 | 19.23 | 21.41 | 4166 | NYSE | UNH | Thu, Dec 4, 2008 | 20.04 | 20.87 | 19.53 | 19.90 | 4165 | NYSE | UNH | Wed, Dec 3, 2008 | 19.84 | 20.53 | 19.05 | 20.38 | 4164 | NYSE | UNH | Tue, Dec 2, 2008 | 20.50 | 21.22 | 19.25 | 20.32 | 4163 | NYSE | UNH | Mon, Dec 1, 2008 | 21.67 | 22.44 | 20.04 | 20.12 | 4162 | NYSE | UNH | Fri, Nov 28, 2008 | 20.81 | 21.38 | 20.75 | 21.01 | 4161 | NYSE | UNH | Wed, Nov 26, 2008 | 19.93 | 21.16 | 19.72 | 20.98 | 4160 | NYSE | UNH | Tue, Nov 25, 2008 | 19.59 | 20.99 | 19.45 | 20.73 | 4159 | NYSE | UNH | Mon, Nov 24, 2008 | 17.57 | 19.40 | 17.28 | 19.07 | 4158 | NYSE | UNH | Fri, Nov 21, 2008 | 16.72 | 17.20 | 15.19 | 17.15 | 4157 | NYSE | UNH | Thu, Nov 20, 2008 | 17.60 | 18.65 | 15.93 | 16.30 | 4156 | NYSE | UNH | Wed, Nov 19, 2008 | 18.91 | 19.52 | 17.70 | 17.73 | 4155 | NYSE | UNH | Tue, Nov 18, 2008 | 18.58 | 19.55 | 18.11 | 19.03 | 4154 | NYSE | UNH | Mon, Nov 17, 2008 | 19.73 | 20.03 | 18.89 | 18.89 | 4153 | NYSE | UNH | Fri, Nov 14, 2008 | 20.27 | 21.58 | 20.01 | 20.02 | 4152 | NYSE | UNH | Thu, Nov 13, 2008 | 18.98 | 20.87 | 17.86 | 20.84 | 4151 | NYSE | UNH | Wed, Nov 12, 2008 | 20.00 | 20.00 | 18.83 | 18.87 | 4150 | NYSE | UNH | Tue, Nov 11, 2008 | 21.08 | 21.08 | 19.59 | 20.16 | 4149 | NYSE | UNH | Mon, Nov 10, 2008 | 22.52 | 22.73 | 21.09 | 21.44 | 4148 | NYSE | UNH | Fri, Nov 7, 2008 | 22.41 | 22.92 | 21.83 | 22.43 | 4147 | NYSE | UNH | Thu, Nov 6, 2008 | 22.60 | 23.17 | 21.97 | 22.16 | 4146 | NYSE | UNH | Wed, Nov 5, 2008 | 22.58 | 23.64 | 22.48 | 22.77 | 4145 | NYSE | UNH | Tue, Nov 4, 2008 | 24.30 | 24.49 | 22.55 | 22.82 | 4144 | NYSE | UNH | Mon, Nov 3, 2008 | 23.68 | 23.99 | 23.25 | 23.49 | 4143 | NYSE | UNH | Fri, Oct 31, 2008 | 22.07 | 24.19 | 21.30 | 23.73 | 4142 | NYSE | UNH | Thu, Oct 30, 2008 | 22.69 | 22.69 | 21.12 | 22.39 | 4141 | NYSE | UNH | Wed, Oct 29, 2008 | 22.31 | 22.68 | 21.00 | 21.32 | 4140 | NYSE | UNH | Tue, Oct 28, 2008 | 21.27 | 22.48 | 20.00 | 22.45 | 4139 | NYSE | UNH | Mon, Oct 27, 2008 | 22.31 | 22.93 | 20.20 | 20.43 | 4138 | NYSE | UNH | Fri, Oct 24, 2008 | 22.18 | 23.45 | 21.26 | 22.91 | 4137 | NYSE | UNH | Thu, Oct 23, 2008 | 24.26 | 24.79 | 22.17 | 23.93 | 4136 | NYSE | UNH | Wed, Oct 22, 2008 | 23.70 | 24.82 | 22.70 | 24.06 | 4135 | NYSE | UNH | Tue, Oct 21, 2008 | 25.14 | 25.99 | 25.00 | 25.25 | 4134 | NYSE | UNH | Mon, Oct 20, 2008 | 24.62 | 25.61 | 24.20 | 25.51 | 4133 | NYSE | UNH | Fri, Oct 17, 2008 | 22.99 | 24.72 | 22.56 | 24.39 | 4132 | NYSE | UNH | Thu, Oct 16, 2008 | 23.62 | 24.00 | 20.70 | 22.63 | 4131 | NYSE | UNH | Wed, Oct 15, 2008 | 22.58 | 23.04 | 21.57 | 21.67 | 4130 | NYSE | UNH | Tue, Oct 14, 2008 | 24.31 | 25.25 | 22.66 | 22.99 | 4129 | NYSE | UNH | Mon, Oct 13, 2008 | 18.06 | 23.52 | 17.83 | 23.38 | 4128 | NYSE | UNH | Fri, Oct 10, 2008 | 16.63 | 19.00 | 14.51 | 17.35 | 4127 | NYSE | UNH | Thu, Oct 9, 2008 | 20.13 | 20.17 | 17.54 | 17.80 | 4126 | NYSE | UNH | Wed, Oct 8, 2008 | 20.26 | 21.02 | 19.20 | 19.20 | 4125 | NYSE | UNH | Tue, Oct 7, 2008 | 22.50 | 22.75 | 20.52 | 20.52 | 4124 | NYSE | UNH | Mon, Oct 6, 2008 | 23.77 | 23.99 | 21.65 | 22.26 | 4123 | NYSE | UNH | Fri, Oct 3, 2008 | 25.06 | 25.29 | 23.99 | 24.11 | 4122 | NYSE | UNH | Thu, Oct 2, 2008 | 25.09 | 25.46 | 24.70 | 24.76 | 4121 | NYSE | UNH | Wed, Oct 1, 2008 | 25.97 | 25.97 | 24.76 | 25.08 | 4120 | NYSE | UNH | Tue, Sep 30, 2008 | 23.68 | 26.00 | 23.67 | 25.39 | 4119 | NYSE | UNH | Mon, Sep 29, 2008 | 25.26 | 26.00 | 21.00 | 21.00 | 4118 | NYSE | UNH | Fri, Sep 26, 2008 | 25.00 | 26.20 | 25.00 | 25.81 | 4117 | NYSE | UNH | Thu, Sep 25, 2008 | 25.19 | 25.96 | 25.10 | 25.50 | 4116 | NYSE | UNH | Wed, Sep 24, 2008 | 26.01 | 26.27 | 24.98 | 25.10 | 4115 | NYSE | UNH | Tue, Sep 23, 2008 | 26.27 | 27.50 | 25.24 | 26.00 | 4114 | NYSE | UNH | Mon, Sep 22, 2008 | 27.00 | 27.09 | 26.14 | 26.52 | 4113 | NYSE | UNH | Fri, Sep 19, 2008 | 29.94 | 30.00 | 26.34 | 26.79 | 4112 | NYSE | UNH | Thu, Sep 18, 2008 | 25.85 | 26.72 | 24.90 | 26.57 | 4111 | NYSE | UNH | Wed, Sep 17, 2008 | 26.50 | 27.50 | 25.50 | 25.51 | 4110 | NYSE | UNH | Tue, Sep 16, 2008 | 27.73 | 27.80 | 25.84 | 26.78 | 4109 | NYSE | UNH | Mon, Sep 15, 2008 | 28.78 | 29.21 | 27.90 | 28.01 | 4108 | NYSE | UNH | Fri, Sep 12, 2008 | 30.00 | 30.00 | 28.91 | 29.61 | 4107 | NYSE | UNH | Thu, Sep 11, 2008 | 28.52 | 30.00 | 28.52 | 29.96 | 4106 | NYSE | UNH | Wed, Sep 10, 2008 | 28.51 | 29.58 | 28.42 | 29.31 | 4105 | NYSE | UNH | Tue, Sep 9, 2008 | 29.07 | 30.03 | 28.48 | 28.48 | 4104 | NYSE | UNH | Mon, Sep 8, 2008 | 28.66 | 29.25 | 28.22 | 29.16 | 4103 | NYSE | UNH | Fri, Sep 5, 2008 | 27.90 | 28.01 | 27.23 | 27.71 | 4102 | NYSE | UNH | Thu, Sep 4, 2008 | 29.56 | 29.62 | 27.72 | 28.06 | 4101 | NYSE | UNH | Wed, Sep 3, 2008 | 29.18 | 29.80 | 28.98 | 29.68 | 4100 | NYSE | UNH | Tue, Sep 2, 2008 | 30.49 | 31.39 | 29.00 | 29.28 | 4099 | NYSE | UNH | Fri, Aug 29, 2008 | 30.04 | 30.75 | 29.86 | 30.45 | 4098 | NYSE | UNH | Thu, Aug 28, 2008 | 29.55 | 30.22 | 29.43 | 30.06 | 4097 | NYSE | UNH | Wed, Aug 27, 2008 | 29.45 | 29.86 | 28.82 | 29.43 | 4096 | NYSE | UNH | Tue, Aug 26, 2008 | 29.30 | 30.36 | 29.01 | 29.46 | 4095 | NYSE | UNH | Mon, Aug 25, 2008 | 30.53 | 30.65 | 29.16 | 29.31 | 4094 | NYSE | UNH | Fri, Aug 22, 2008 | 30.46 | 30.72 | 30.11 | 30.61 | 4093 | NYSE | UNH | Thu, Aug 21, 2008 | 30.10 | 30.73 | 29.85 | 30.30 | 4092 | NYSE | UNH | Wed, Aug 20, 2008 | 30.95 | 30.96 | 29.89 | 30.24 | 4091 | NYSE | UNH | Tue, Aug 19, 2008 | 31.97 | 32.13 | 29.98 | 30.97 | 4090 | NYSE | UNH | Mon, Aug 18, 2008 | 33.25 | 33.49 | 31.90 | 32.13 | 4089 | NYSE | UNH | Fri, Aug 15, 2008 | 31.94 | 33.10 | 31.13 | 33.01 | 4088 | NYSE | UNH | Thu, Aug 14, 2008 | 31.71 | 32.36 | 31.10 | 31.89 | 4087 | NYSE | UNH | Wed, Aug 13, 2008 | 31.49 | 31.83 | 30.87 | 31.61 | 4086 | NYSE | UNH | Tue, Aug 12, 2008 | 31.39 | 31.94 | 31.18 | 31.48 | 4085 | NYSE | UNH | Mon, Aug 11, 2008 | 31.07 | 31.87 | 30.24 | 31.25 | 4084 | NYSE | UNH | Fri, Aug 8, 2008 | 29.27 | 31.19 | 29.27 | 31.00 | 4083 | NYSE | UNH | Thu, Aug 7, 2008 | 29.79 | 29.95 | 29.01 | 29.16 | 4082 | NYSE | UNH | Wed, Aug 6, 2008 | 30.41 | 30.41 | 29.36 | 29.86 | 4081 | NYSE | UNH | Tue, Aug 5, 2008 | 28.96 | 30.48 | 28.96 | 30.45 | 4080 | NYSE | UNH | Mon, Aug 4, 2008 | 28.70 | 29.50 | 27.50 | 28.96 | 4079 | NYSE | UNH | Fri, Aug 1, 2008 | 27.99 | 28.31 | 27.44 | 28.13 | 4078 | NYSE | UNH | Thu, Jul 31, 2008 | 27.12 | 28.97 | 27.12 | 28.08 | 4077 | NYSE | UNH | Wed, Jul 30, 2008 | 27.65 | 27.93 | 26.69 | 27.28 | 4076 | NYSE | UNH | Tue, Jul 29, 2008 | 26.85 | 27.66 | 26.62 | 27.53 | 4075 | NYSE | UNH | Mon, Jul 28, 2008 | 27.47 | 27.95 | 26.78 | 26.78 | 4074 | NYSE | UNH | Fri, Jul 25, 2008 | 27.02 | 27.60 | 26.90 | 27.45 | 4073 | NYSE | UNH | Thu, Jul 24, 2008 | 27.74 | 27.94 | 26.81 | 27.02 | 4072 | NYSE | UNH | Wed, Jul 23, 2008 | 27.92 | 28.13 | 27.28 | 27.76 | 4071 | NYSE | UNH | Tue, Jul 22, 2008 | 24.40 | 26.40 | 24.15 | 26.21 | 4070 | NYSE | UNH | Mon, Jul 21, 2008 | 24.13 | 24.34 | 23.76 | 23.83 | 4069 | NYSE | UNH | Fri, Jul 18, 2008 | 23.72 | 24.29 | 23.24 | 23.90 | 4068 | NYSE | UNH | Thu, Jul 17, 2008 | 22.60 | 23.67 | 22.49 | 23.58 | 4067 | NYSE | UNH | Wed, Jul 16, 2008 | 22.40 | 22.66 | 21.97 | 22.53 | 4066 | NYSE | UNH | Tue, Jul 15, 2008 | 21.91 | 22.42 | 21.20 | 22.33 | 4065 | NYSE | UNH | Mon, Jul 14, 2008 | 22.19 | 22.50 | 22.03 | 22.18 | 4064 | NYSE | UNH | Fri, Jul 11, 2008 | 21.76 | 22.55 | 21.54 | 22.16 | 4063 | NYSE | UNH | Thu, Jul 10, 2008 | 22.90 | 23.17 | 22.18 | 22.58 | 4062 | NYSE | UNH | Wed, Jul 9, 2008 | 23.35 | 23.56 | 22.75 | 22.93 | 4061 | NYSE | UNH | Tue, Jul 8, 2008 | 22.78 | 24.09 | 22.51 | 23.28 | 4060 | NYSE | UNH | Mon, Jul 7, 2008 | 22.71 | 23.67 | 22.68 | 23.31 | 4059 | NYSE | UNH | Thu, Jul 3, 2008 | 24.50 | 24.99 | 22.72 | 22.96 | 4058 | NYSE | UNH | Wed, Jul 2, 2008 | 27.02 | 27.30 | 25.04 | 25.12 | 4057 | NYSE | UNH | Tue, Jul 1, 2008 | 26.12 | 26.20 | 25.29 | 25.63 | 4056 | NYSE | UNH | Mon, Jun 30, 2008 | 26.05 | 26.58 | 25.50 | 26.25 | 4055 | NYSE | UNH | Fri, Jun 27, 2008 | 26.30 | 26.70 | 25.99 | 26.01 | 4054 | NYSE | UNH | Thu, Jun 26, 2008 | 26.48 | 27.30 | 25.89 | 25.97 | 4053 | NYSE | UNH | Wed, Jun 25, 2008 | 26.48 | 27.24 | 26.48 | 26.79 | 4052 | NYSE | UNH | Tue, Jun 24, 2008 | 26.15 | 26.75 | 25.92 | 26.43 | 4051 | NYSE | UNH | Mon, Jun 23, 2008 | 27.23 | 27.24 | 26.22 | 26.39 | 4050 | NYSE | UNH | Fri, Jun 20, 2008 | 27.84 | 27.95 | 27.00 | 27.12 | 4049 | NYSE | UNH | Thu, Jun 19, 2008 | 27.10 | 28.71 | 26.93 | 27.89 | 4048 | NYSE | UNH | Wed, Jun 18, 2008 | 29.97 | 30.40 | 29.89 | 30.22 | 4047 | NYSE | UNH | Tue, Jun 17, 2008 | 30.28 | 30.51 | 29.96 | 30.00 | 4046 | NYSE | UNH | Mon, Jun 16, 2008 | 30.65 | 30.74 | 29.92 | 30.20 | 4045 | NYSE | UNH | Fri, Jun 13, 2008 | 30.30 | 30.89 | 30.00 | 30.74 | 4044 | NYSE | UNH | Thu, Jun 12, 2008 | 32.04 | 32.11 | 30.98 | 31.01 | 4043 | NYSE | UNH | Wed, Jun 11, 2008 | 32.49 | 32.59 | 31.76 | 31.95 | 4042 | NYSE | UNH | Tue, Jun 10, 2008 | 33.01 | 33.01 | 32.48 | 32.60 | 4041 | NYSE | UNH | Mon, Jun 9, 2008 | 33.04 | 33.25 | 32.75 | 32.93 | 4040 | NYSE | UNH | Fri, Jun 6, 2008 | 33.72 | 33.89 | 32.99 | 33.03 | 4039 | NYSE | UNH | Thu, Jun 5, 2008 | 33.87 | 34.16 | 33.57 | 33.94 | 4038 | NYSE | UNH | Wed, Jun 4, 2008 | 33.92 | 34.11 | 33.67 | 33.82 | 4037 | NYSE | UNH | Tue, Jun 3, 2008 | 34.04 | 34.30 | 33.50 | 33.95 | 4036 | NYSE | UNH | Mon, Jun 2, 2008 | 34.22 | 34.42 | 33.66 | 33.99 | 4035 | NYSE | UNH | Fri, May 30, 2008 | 34.58 | 34.73 | 34.06 | 34.21 | 4034 | NYSE | UNH | Thu, May 29, 2008 | 34.10 | 34.77 | 34.01 | 34.50 | 4033 | NYSE | UNH | Wed, May 28, 2008 | 35.04 | 35.24 | 34.21 | 34.23 | 4032 | NYSE | UNH | Tue, May 27, 2008 | 34.69 | 35.23 | 34.62 | 35.02 | 4031 | NYSE | UNH | Fri, May 23, 2008 | 35.50 | 35.54 | 34.32 | 34.75 | 4030 | NYSE | UNH | Thu, May 22, 2008 | 34.50 | 35.77 | 34.00 | 35.30 | 4029 | NYSE | UNH | Wed, May 21, 2008 | 34.00 | 34.53 | 33.82 | 34.16 | 4028 | NYSE | UNH | Tue, May 20, 2008 | 33.65 | 34.19 | 33.46 | 34.05 | 4027 | NYSE | UNH | Mon, May 19, 2008 | 32.58 | 33.61 | 32.45 | 33.44 | 4026 | NYSE | UNH | Fri, May 16, 2008 | 32.11 | 32.59 | 31.86 | 32.32 | 4025 | NYSE | UNH | Thu, May 15, 2008 | 32.10 | 32.23 | 31.49 | 31.70 | 4024 | NYSE | UNH | Wed, May 14, 2008 | 32.54 | 32.80 | 32.02 | 32.02 | 4023 | NYSE | UNH | Tue, May 13, 2008 | 32.81 | 33.09 | 32.50 | 32.55 | 4022 | NYSE | UNH | Mon, May 12, 2008 | 33.18 | 33.18 | 32.56 | 32.78 | 4021 | NYSE | UNH | Fri, May 9, 2008 | 33.09 | 33.21 | 32.62 | 32.94 | 4020 | NYSE | UNH | Thu, May 8, 2008 | 32.75 | 33.57 | 32.49 | 33.00 | 4019 | NYSE | UNH | Wed, May 7, 2008 | 32.74 | 33.23 | 32.56 | 32.66 | 4018 | NYSE | UNH | Tue, May 6, 2008 | 33.07 | 33.27 | 32.56 | 32.80 | 4017 | NYSE | UNH | Mon, May 5, 2008 | 33.56 | 34.03 | 33.06 | 33.07 | 4016 | NYSE | UNH | Fri, May 2, 2008 | 33.01 | 34.36 | 33.01 | 33.47 | 4015 | NYSE | UNH | Thu, May 1, 2008 | 32.72 | 33.18 | 32.32 | 32.90 | 4014 | NYSE | UNH | Wed, Apr 30, 2008 | 33.60 | 33.60 | 32.50 | 32.63 | 4013 | NYSE | UNH | Tue, Apr 29, 2008 | 33.47 | 33.48 | 32.94 | 33.40 | 4012 | NYSE | UNH | Mon, Apr 28, 2008 | 34.00 | 34.15 | 33.46 | 33.64 | 4011 | NYSE | UNH | Fri, Apr 25, 2008 | 33.81 | 34.29 | 33.57 | 33.99 | 4010 | NYSE | UNH | Thu, Apr 24, 2008 | 34.50 | 35.29 | 33.41 | 33.59 | 4009 | NYSE | UNH | Wed, Apr 23, 2008 | 34.06 | 35.17 | 33.77 | 34.73 | 4008 | NYSE | UNH | Tue, Apr 22, 2008 | 33.40 | 35.05 | 33.48 | 34.15 | 4007 | NYSE | UNH | Mon, Apr 21, 2008 | 37.04 | 38.10 | 37.04 | 37.81 | 4006 | NYSE | UNH | Fri, Apr 18, 2008 | 36.84 | 37.44 | 36.05 | 37.25 | 4005 | NYSE | UNH | Thu, Apr 17, 2008 | 35.72 | 36.71 | 35.72 | 36.70 | 4004 | NYSE | UNH | Wed, Apr 16, 2008 | 37.27 | 37.27 | 35.76 | 35.80 | 4003 | NYSE | UNH | Tue, Apr 15, 2008 | 36.13 | 38.10 | 36.08 | 37.24 | 4002 | NYSE | UNH | Mon, Apr 14, 2008 | 35.85 | 36.30 | 35.53 | 36.29 | 4001 | NYSE | UNH | Fri, Apr 11, 2008 | 36.50 | 37.00 | 35.73 | 35.87 | 4000 | NYSE | UNH | Thu, Apr 10, 2008 | 36.99 | 37.85 | 36.52 | 36.60 | 3999 | NYSE | UNH | Wed, Apr 9, 2008 | 38.28 | 38.28 | 37.15 | 37.28 | 3998 | NYSE | UNH | Tue, Apr 8, 2008 | 36.68 | 38.33 | 36.51 | 38.08 | 3997 | NYSE | UNH | Mon, Apr 7, 2008 | 36.74 | 37.07 | 36.49 | 36.67 | 3996 | NYSE | UNH | Fri, Apr 4, 2008 | 36.15 | 36.68 | 36.02 | 36.50 | 3995 | NYSE | UNH | Thu, Apr 3, 2008 | 35.38 | 36.89 | 35.38 | 36.15 | 3994 | NYSE | UNH | Wed, Apr 2, 2008 | 35.80 | 36.81 | 35.80 | 35.96 | 3993 | NYSE | UNH | Tue, Apr 1, 2008 | 34.85 | 36.25 | 34.60 | 36.25 | 3992 | NYSE | UNH | Mon, Mar 31, 2008 | 34.40 | 34.85 | 33.83 | 34.36 | 3991 | NYSE | UNH | Fri, Mar 28, 2008 | 34.24 | 34.60 | 33.90 | 34.40 | 3990 | NYSE | UNH | Thu, Mar 27, 2008 | 34.25 | 34.41 | 33.81 | 34.00 | 3989 | NYSE | UNH | Wed, Mar 26, 2008 | 35.25 | 35.25 | 33.94 | 34.10 | 3988 | NYSE | UNH | Tue, Mar 25, 2008 | 35.41 | 35.48 | 34.81 | 35.28 | 3987 | NYSE | UNH | Mon, Mar 24, 2008 | 35.33 | 36.00 | 35.31 | 35.71 | 3986 | NYSE | UNH | Thu, Mar 20, 2008 | 35.73 | 35.73 | 34.84 | 35.32 | 3985 | NYSE | UNH | Wed, Mar 19, 2008 | 34.52 | 36.57 | 34.52 | 35.55 | 3984 | NYSE | UNH | Tue, Mar 18, 2008 | 34.30 | 35.06 | 33.57 | 35.06 | 3983 | NYSE | UNH | Mon, Mar 17, 2008 | 35.86 | 36.72 | 33.73 | 33.84 | 3982 | NYSE | UNH | Fri, Mar 14, 2008 | 38.64 | 39.72 | 36.63 | 37.19 | 3981 | NYSE | UNH | Thu, Mar 13, 2008 | 37.70 | 39.65 | 37.11 | 38.28 | 3980 | NYSE | UNH | Wed, Mar 12, 2008 | 35.75 | 38.62 | 34.67 | 36.68 | 3979 | NYSE | UNH | Tue, Mar 11, 2008 | 40.65 | 41.27 | 37.32 | 38.24 | 3978 | NYSE | UNH | Mon, Mar 10, 2008 | 45.16 | 45.73 | 44.97 | 45.07 | 3977 | NYSE | UNH | Fri, Mar 7, 2008 | 45.60 | 45.70 | 45.14 | 45.21 | 3976 | NYSE | UNH | Thu, Mar 6, 2008 | 47.08 | 47.08 | 45.75 | 45.81 | 3975 | NYSE | UNH | Wed, Mar 5, 2008 | 47.28 | 47.37 | 46.52 | 47.22 | 3974 | NYSE | UNH | Tue, Mar 4, 2008 | 46.01 | 47.15 | 46.01 | 46.76 | 3973 | NYSE | UNH | Mon, Mar 3, 2008 | 46.23 | 46.51 | 45.55 | 46.35 | 3972 | NYSE | UNH | Fri, Feb 29, 2008 | 47.58 | 47.70 | 46.32 | 46.48 | 3971 | NYSE | UNH | Thu, Feb 28, 2008 | 48.91 | 49.09 | 47.95 | 48.01 | 3970 | NYSE | UNH | Wed, Feb 27, 2008 | 48.80 | 49.58 | 48.80 | 49.17 | 3969 | NYSE | UNH | Tue, Feb 26, 2008 | 47.84 | 48.96 | 47.50 | 48.93 | 3968 | NYSE | UNH | Mon, Feb 25, 2008 | 47.30 | 48.15 | 47.30 | 47.98 | 3967 | NYSE | UNH | Fri, Feb 22, 2008 | 47.99 | 48.11 | 46.75 | 47.36 | 3966 | NYSE | UNH | Thu, Feb 21, 2008 | 48.17 | 48.17 | 47.70 | 47.80 | 3965 | NYSE | UNH | Wed, Feb 20, 2008 | 47.81 | 48.18 | 47.50 | 48.10 | 3964 | NYSE | UNH | Tue, Feb 19, 2008 | 48.19 | 48.50 | 47.78 | 48.08 | 3963 | NYSE | UNH | Fri, Feb 15, 2008 | 46.34 | 47.74 | 46.34 | 47.74 | 3962 | NYSE | UNH | Thu, Feb 14, 2008 | 46.89 | 47.10 | 46.20 | 46.61 | 3961 | NYSE | UNH | Wed, Feb 13, 2008 | 47.60 | 47.65 | 44.00 | 46.97 | 3960 | NYSE | UNH | Tue, Feb 12, 2008 | 48.48 | 48.65 | 47.89 | 48.27 | 3959 | NYSE | UNH | Mon, Feb 11, 2008 | 48.20 | 48.37 | 47.39 | 48.22 | 3958 | NYSE | UNH | Fri, Feb 8, 2008 | 48.86 | 48.86 | 47.59 | 48.20 | 3957 | NYSE | UNH | Thu, Feb 7, 2008 | 49.10 | 49.61 | 48.66 | 49.03 | 3956 | NYSE | UNH | Wed, Feb 6, 2008 | 49.64 | 49.81 | 49.28 | 49.38 | 3955 | NYSE | UNH | Tue, Feb 5, 2008 | 50.06 | 50.23 | 49.40 | 49.40 | 3954 | NYSE | UNH | Mon, Feb 4, 2008 | 49.91 | 50.18 | 49.79 | 49.90 | 3953 | NYSE | UNH | Fri, Feb 1, 2008 | 50.85 | 51.03 | 49.65 | 50.10 | 3952 | NYSE | UNH | Thu, Jan 31, 2008 | 50.07 | 51.12 | 49.32 | 50.78 | 3951 | NYSE | UNH | Wed, Jan 30, 2008 | 50.51 | 51.30 | 50.13 | 50.17 | 3950 | NYSE | UNH | Tue, Jan 29, 2008 | 52.22 | 52.22 | 50.12 | 50.78 | 3949 | NYSE | UNH | Mon, Jan 28, 2008 | 49.90 | 52.00 | 49.59 | 52.00 | 3948 | NYSE | UNH | Fri, Jan 25, 2008 | 49.88 | 50.20 | 49.50 | 50.00 | 3947 | NYSE | UNH | Thu, Jan 24, 2008 | 50.37 | 50.53 | 49.28 | 49.82 | 3946 | NYSE | UNH | Wed, Jan 23, 2008 | 49.82 | 50.43 | 48.12 | 50.35 | 3945 | NYSE | UNH | Tue, Jan 22, 2008 | 51.50 | 52.98 | 50.32 | 51.38 | 3944 | NYSE | UNH | Fri, Jan 18, 2008 | 54.64 | 54.88 | 53.11 | 54.40 | 3943 | NYSE | UNH | Thu, Jan 17, 2008 | 55.54 | 55.54 | 53.79 | 54.36 | 3942 | NYSE | UNH | Wed, Jan 16, 2008 | 54.60 | 56.27 | 54.60 | 55.28 | 3941 | NYSE | UNH | Tue, Jan 15, 2008 | 55.01 | 55.40 | 54.53 | 54.95 | 3940 | NYSE | UNH | Mon, Jan 14, 2008 | 56.25 | 56.50 | 55.08 | 55.42 | 3939 | NYSE | UNH | Fri, Jan 11, 2008 | 55.69 | 56.59 | 55.47 | 55.91 | 3938 | NYSE | UNH | Thu, Jan 10, 2008 | 55.91 | 56.28 | 55.07 | 56.09 | 3937 | NYSE | UNH | Wed, Jan 9, 2008 | 56.09 | 57.48 | 55.75 | 56.19 | 3936 | NYSE | UNH | Tue, Jan 8, 2008 | 57.05 | 57.48 | 55.98 | 56.21 | 3935 | NYSE | UNH | Mon, Jan 7, 2008 | 55.54 | 57.11 | 55.54 | 56.88 | 3934 | NYSE | UNH | Fri, Jan 4, 2008 | 56.56 | 56.93 | 55.94 | 56.00 | 3933 | NYSE | UNH | Thu, Jan 3, 2008 | 56.75 | 57.29 | 56.52 | 56.93 | 3932 | NYSE | UNH | Wed, Jan 2, 2008 | 57.19 | 57.86 | 56.46 | 56.67 | 3931 | NYSE | UNH | Mon, Dec 31, 2007 | 58.00 | 58.57 | 57.87 | 58.20 | 3930 | NYSE | UNH | Fri, Dec 28, 2007 | 58.16 | 59.00 | 58.08 | 58.28 | 3929 | NYSE | UNH | Thu, Dec 27, 2007 | 58.20 | 59.44 | 58.20 | 58.36 | 3928 | NYSE | UNH | Wed, Dec 26, 2007 | 58.88 | 59.18 | 58.75 | 58.95 | 3927 | NYSE | UNH | Mon, Dec 24, 2007 | 58.76 | 59.46 | 58.76 | 58.88 | 3926 | NYSE | UNH | Fri, Dec 21, 2007 | 58.15 | 59.34 | 58.03 | 58.99 | 3925 | NYSE | UNH | Thu, Dec 20, 2007 | 57.66 | 58.32 | 57.10 | 58.11 | 3924 | NYSE | UNH | Wed, Dec 19, 2007 | 57.10 | 57.66 | 56.25 | 57.36 | 3923 | NYSE | UNH | Tue, Dec 18, 2007 | 56.89 | 57.47 | 56.34 | 57.20 | 3922 | NYSE | UNH | Mon, Dec 17, 2007 | 56.37 | 57.20 | 56.37 | 56.59 | 3921 | NYSE | UNH | Fri, Dec 14, 2007 | 56.27 | 57.44 | 55.11 | 56.73 | 3920 | NYSE | UNH | Thu, Dec 13, 2007 | 57.10 | 57.69 | 56.58 | 57.03 | 3919 | NYSE | UNH | Wed, Dec 12, 2007 | 57.26 | 58.34 | 57.26 | 57.47 | 3918 | NYSE | UNH | Tue, Dec 11, 2007 | 57.84 | 58.15 | 56.93 | 57.07 | 3917 | NYSE | UNH | Mon, Dec 10, 2007 | 56.65 | 57.95 | 56.48 | 57.87 | 3916 | NYSE | UNH | Fri, Dec 7, 2007 | 55.97 | 56.99 | 55.27 | 56.65 | 3915 | NYSE | UNH | Thu, Dec 6, 2007 | 54.56 | 56.00 | 54.15 | 55.98 | 3914 | NYSE | UNH | Wed, Dec 5, 2007 | 54.94 | 54.94 | 54.23 | 54.68 | 3913 | NYSE | UNH | Tue, Dec 4, 2007 | 54.27 | 54.99 | 53.90 | 54.33 | 3912 | NYSE | UNH | Mon, Dec 3, 2007 | 54.30 | 54.93 | 54.03 | 54.63 | 3911 | NYSE | UNH | Fri, Nov 30, 2007 | 54.95 | 55.00 | 54.06 | 55.00 | 3910 | NYSE | UNH | Thu, Nov 29, 2007 | 54.65 | 54.97 | 54.58 | 54.76 | 3909 | NYSE | UNH | Wed, Nov 28, 2007 | 54.59 | 54.80 | 53.66 | 54.72 | 3908 | NYSE | UNH | Tue, Nov 27, 2007 | 53.55 | 54.42 | 53.21 | 54.29 | 3907 | NYSE | UNH | Mon, Nov 26, 2007 | 54.07 | 54.82 | 53.32 | 53.38 | 3906 | NYSE | UNH | Fri, Nov 23, 2007 | 53.66 | 54.15 | 53.65 | 54.07 | 3905 | NYSE | UNH | Wed, Nov 21, 2007 | 53.71 | 54.40 | 53.11 | 53.41 | 3904 | NYSE | UNH | Tue, Nov 20, 2007 | 53.47 | 54.45 | 53.35 | 54.07 | 3903 | NYSE | UNH | Mon, Nov 19, 2007 | 53.25 | 53.69 | 53.02 | 53.49 | 3902 | NYSE | UNH | Fri, Nov 16, 2007 | 53.27 | 53.73 | 52.89 | 53.42 | 3901 | NYSE | UNH | Thu, Nov 15, 2007 | 52.72 | 53.80 | 52.72 | 53.02 | 3900 | NYSE | UNH | Wed, Nov 14, 2007 | 53.52 | 53.67 | 52.66 | 53.04 | 3899 | NYSE | UNH | Tue, Nov 13, 2007 | 52.80 | 53.30 | 52.43 | 53.30 | 3898 | NYSE | UNH | Mon, Nov 12, 2007 | 51.48 | 53.00 | 51.48 | 52.64 | 3897 | NYSE | UNH | Fri, Nov 9, 2007 | 50.20 | 52.22 | 49.89 | 51.67 | 3896 | NYSE | UNH | Thu, Nov 8, 2007 | 50.09 | 50.35 | 49.54 | 50.29 | 3895 | NYSE | UNH | Wed, Nov 7, 2007 | 49.75 | 50.54 | 49.51 | 49.85 | 3894 | NYSE | UNH | Tue, Nov 6, 2007 | 49.15 | 49.65 | 48.90 | 49.59 | 3893 | NYSE | UNH | Mon, Nov 5, 2007 | 48.50 | 49.46 | 48.50 | 49.12 | 3892 | NYSE | UNH | Fri, Nov 2, 2007 | 48.29 | 49.04 | 48.12 | 48.94 | 3891 | NYSE | UNH | Thu, Nov 1, 2007 | 48.82 | 49.43 | 48.50 | 48.55 | 3890 | NYSE | UNH | Wed, Oct 31, 2007 | 48.55 | 49.62 | 48.40 | 49.15 | 3889 | NYSE | UNH | Tue, Oct 30, 2007 | 47.77 | 48.20 | 47.40 | 47.90 | 3888 | NYSE | UNH | Mon, Oct 29, 2007 | 48.23 | 48.49 | 47.80 | 47.95 | 3887 | NYSE | UNH | Fri, Oct 26, 2007 | 48.62 | 48.78 | 47.00 | 47.99 | 3886 | NYSE | UNH | Thu, Oct 25, 2007 | 48.47 | 48.96 | 48.18 | 48.53 | 3885 | NYSE | UNH | Wed, Oct 24, 2007 | 49.25 | 49.42 | 47.90 | 48.47 | 3884 | NYSE | UNH | Tue, Oct 23, 2007 | 48.18 | 49.14 | 48.15 | 48.84 | 3883 | NYSE | UNH | Mon, Oct 22, 2007 | 47.24 | 48.18 | 47.09 | 48.13 | 3882 | NYSE | UNH | Fri, Oct 19, 2007 | 47.74 | 47.97 | 47.37 | 47.45 | 3881 | NYSE | UNH | Thu, Oct 18, 2007 | 49.00 | 49.00 | 47.92 | 48.10 | 3880 | NYSE | UNH | Wed, Oct 17, 2007 | 48.49 | 49.41 | 48.25 | 48.60 | 3879 | NYSE | UNH | Tue, Oct 16, 2007 | 48.91 | 49.11 | 48.36 | 48.50 | 3878 | NYSE | UNH | Mon, Oct 15, 2007 | 49.75 | 49.75 | 48.75 | 48.93 | 3877 | NYSE | UNH | Fri, Oct 12, 2007 | 49.24 | 49.98 | 49.15 | 49.69 | 3876 | NYSE | UNH | Thu, Oct 11, 2007 | 49.54 | 49.60 | 49.20 | 49.34 | 3875 | NYSE | UNH | Wed, Oct 10, 2007 | 48.48 | 49.68 | 48.44 | 49.33 | 3874 | NYSE | UNH | Tue, Oct 9, 2007 | 47.79 | 48.50 | 47.76 | 48.49 | 3873 | NYSE | UNH | Mon, Oct 8, 2007 | 47.70 | 47.96 | 47.68 | 47.81 | 3872 | NYSE | UNH | Fri, Oct 5, 2007 | 47.44 | 48.02 | 47.38 | 47.70 | 3871 | NYSE | UNH | Thu, Oct 4, 2007 | 47.42 | 47.64 | 47.15 | 47.38 | 3870 | NYSE | UNH | Wed, Oct 3, 2007 | 47.80 | 47.80 | 46.59 | 47.05 | 3869 | NYSE | UNH | Tue, Oct 2, 2007 | 48.20 | 48.41 | 47.42 | 47.89 | 3868 | NYSE | UNH | Mon, Oct 1, 2007 | 48.87 | 48.98 | 47.91 | 48.14 | 3867 | NYSE | UNH | Fri, Sep 28, 2007 | 49.02 | 49.02 | 48.00 | 48.43 | 3866 | NYSE | UNH | Thu, Sep 27, 2007 | 49.45 | 49.48 | 49.24 | 49.26 | 3865 | NYSE | UNH | Wed, Sep 26, 2007 | 49.52 | 49.54 | 49.13 | 49.31 | 3864 | NYSE | UNH | Tue, Sep 25, 2007 | 49.53 | 49.91 | 49.43 | 49.48 | 3863 | NYSE | UNH | Mon, Sep 24, 2007 | 50.00 | 50.10 | 49.43 | 49.56 | 3862 | NYSE | UNH | Fri, Sep 21, 2007 | 50.17 | 50.17 | 49.78 | 49.91 | 3861 | NYSE | UNH | Thu, Sep 20, 2007 | 49.80 | 50.01 | 49.55 | 49.81 | 3860 | NYSE | UNH | Wed, Sep 19, 2007 | 50.25 | 50.44 | 49.60 | 49.84 | 3859 | NYSE | UNH | Tue, Sep 18, 2007 | 50.11 | 50.48 | 49.53 | 50.10 | 3858 | NYSE | UNH | Mon, Sep 17, 2007 | 49.73 | 50.11 | 49.57 | 49.95 | 3857 | NYSE | UNH | Fri, Sep 14, 2007 | 49.28 | 50.16 | 49.18 | 49.91 | 3856 | NYSE | UNH | Thu, Sep 13, 2007 | 49.65 | 49.86 | 49.39 | 49.55 | 3855 | NYSE | UNH | Wed, Sep 12, 2007 | 49.53 | 49.74 | 49.35 | 49.47 | 3854 | NYSE | UNH | Tue, Sep 11, 2007 | 49.42 | 49.73 | 48.78 | 49.57 | 3853 | NYSE | UNH | Mon, Sep 10, 2007 | 49.34 | 49.48 | 48.97 | 49.12 | 3852 | NYSE | UNH | Fri, Sep 7, 2007 | 49.15 | 49.50 | 48.98 | 49.19 | 3851 | NYSE | UNH | Thu, Sep 6, 2007 | 49.03 | 49.72 | 49.03 | 49.60 | 3850 | NYSE | UNH | Wed, Sep 5, 2007 | 49.86 | 50.00 | 49.14 | 49.29 | 3849 | NYSE | UNH | Tue, Sep 4, 2007 | 50.11 | 50.75 | 49.99 | 50.19 | 3848 | NYSE | UNH | Fri, Aug 31, 2007 | 49.30 | 50.30 | 49.01 | 50.01 | 3847 | NYSE | UNH | Thu, Aug 30, 2007 | 48.69 | 49.49 | 48.33 | 49.05 | 3846 | NYSE | UNH | Wed, Aug 29, 2007 | 48.81 | 49.00 | 48.27 | 48.69 | 3845 | NYSE | UNH | Tue, Aug 28, 2007 | 49.36 | 49.64 | 48.61 | 48.63 | 3844 | NYSE | UNH | Mon, Aug 27, 2007 | 49.42 | 49.94 | 49.19 | 49.19 | 3843 | NYSE | UNH | Fri, Aug 24, 2007 | 48.40 | 49.79 | 48.17 | 49.61 | 3842 | NYSE | UNH | Thu, Aug 23, 2007 | 48.90 | 49.00 | 48.34 | 48.62 | 3841 | NYSE | UNH | Wed, Aug 22, 2007 | 49.00 | 49.22 | 48.10 | 48.65 | 3840 | NYSE | UNH | Tue, Aug 21, 2007 | 49.55 | 49.92 | 49.27 | 49.56 | 3839 | NYSE | UNH | Mon, Aug 20, 2007 | 50.12 | 50.47 | 49.22 | 49.55 | 3838 | NYSE | UNH | Fri, Aug 17, 2007 | 49.44 | 49.87 | 48.90 | 49.80 | 3837 | NYSE | UNH | Thu, Aug 16, 2007 | 48.60 | 49.13 | 47.97 | 48.86 | 3836 | NYSE | UNH | Wed, Aug 15, 2007 | 48.85 | 50.10 | 48.75 | 49.12 | 3835 | NYSE | UNH | Tue, Aug 14, 2007 | 49.29 | 49.38 | 48.17 | 48.51 | 3834 | NYSE | UNH | Mon, Aug 13, 2007 | 47.85 | 49.99 | 47.80 | 49.04 | 3833 | NYSE | UNH | Fri, Aug 10, 2007 | 46.40 | 48.07 | 46.05 | 47.48 | 3832 | NYSE | UNH | Thu, Aug 9, 2007 | 47.79 | 47.96 | 46.03 | 46.33 | 3831 | NYSE | UNH | Wed, Aug 8, 2007 | 48.30 | 48.30 | 46.95 | 47.57 | 3830 | NYSE | UNH | Tue, Aug 7, 2007 | 48.36 | 49.07 | 45.82 | 47.99 | 3829 | NYSE | UNH | Mon, Aug 6, 2007 | 47.75 | 48.55 | 47.51 | 48.50 | 3828 | NYSE | UNH | Fri, Aug 3, 2007 | 49.25 | 49.25 | 47.40 | 47.50 | 3827 | NYSE | UNH | Thu, Aug 2, 2007 | 47.50 | 48.80 | 47.50 | 48.36 | 3826 | NYSE | UNH | Wed, Aug 1, 2007 | 48.24 | 48.87 | 47.36 | 47.99 | 3825 | NYSE | UNH | Tue, Jul 31, 2007 | 49.16 | 49.23 | 48.13 | 48.43 | 3824 | NYSE | UNH | Mon, Jul 30, 2007 | 49.40 | 50.25 | 48.75 | 48.94 | 3823 | NYSE | UNH | Fri, Jul 27, 2007 | 49.91 | 50.39 | 49.10 | 49.13 | 3822 | NYSE | UNH | Thu, Jul 26, 2007 | 50.51 | 51.12 | 49.80 | 50.21 | 3821 | NYSE | UNH | Wed, Jul 25, 2007 | 50.99 | 51.42 | 50.70 | 51.21 | 3820 | NYSE | UNH | Tue, Jul 24, 2007 | 51.17 | 51.56 | 50.96 | 51.00 | 3819 | NYSE | UNH | Mon, Jul 23, 2007 | 51.50 | 51.66 | 51.06 | 51.17 | 3818 | NYSE | UNH | Fri, Jul 20, 2007 | 51.67 | 51.90 | 50.78 | 51.32 | 3817 | NYSE | UNH | Thu, Jul 19, 2007 | 51.95 | 52.30 | 51.30 | 51.89 | 3816 | NYSE | UNH | Wed, Jul 18, 2007 | 54.01 | 54.10 | 53.14 | 53.58 | 3815 | NYSE | UNH | Tue, Jul 17, 2007 | 52.66 | 53.42 | 52.59 | 53.00 | 3814 | NYSE | UNH | Mon, Jul 16, 2007 | 53.90 | 53.90 | 52.87 | 52.95 | 3813 | NYSE | UNH | Fri, Jul 13, 2007 | 53.00 | 53.08 | 52.37 | 52.98 | 3812 | NYSE | UNH | Thu, Jul 12, 2007 | 51.38 | 53.10 | 51.13 | 53.09 | 3811 | NYSE | UNH | Wed, Jul 11, 2007 | 51.43 | 51.90 | 51.15 | 51.41 | 3810 | NYSE | UNH | Tue, Jul 10, 2007 | 51.75 | 52.48 | 51.47 | 51.55 | 3809 | NYSE | UNH | Mon, Jul 9, 2007 | 53.00 | 53.07 | 51.94 | 51.97 | 3808 | NYSE | UNH | Fri, Jul 6, 2007 | 52.53 | 53.18 | 52.11 | 53.02 | 3807 | NYSE | UNH | Thu, Jul 5, 2007 | 52.14 | 52.55 | 51.70 | 52.45 | 3806 | NYSE | UNH | Tue, Jul 3, 2007 | 52.22 | 52.44 | 51.75 | 52.14 | 3805 | NYSE | UNH | Mon, Jul 2, 2007 | 51.59 | 52.22 | 51.48 | 52.22 | 3804 | NYSE | UNH | Fri, Jun 29, 2007 | 52.50 | 53.00 | 50.70 | 51.14 | 3803 | NYSE | UNH | Thu, Jun 28, 2007 | 51.53 | 52.35 | 51.45 | 52.10 | 3802 | NYSE | UNH | Wed, Jun 27, 2007 | 51.14 | 51.76 | 51.05 | 51.75 | 3801 | NYSE | UNH | Tue, Jun 26, 2007 | 51.79 | 52.05 | 51.36 | 51.79 | 3800 | NYSE | UNH | Mon, Jun 25, 2007 | 51.55 | 51.78 | 51.21 | 51.50 | 3799 | NYSE | UNH | Fri, Jun 22, 2007 | 51.68 | 51.90 | 51.03 | 51.30 | 3798 | NYSE | UNH | Thu, Jun 21, 2007 | 51.60 | 51.78 | 51.13 | 51.77 | 3797 | NYSE | UNH | Wed, Jun 20, 2007 | 52.79 | 52.79 | 51.39 | 51.50 | 3796 | NYSE | UNH | Tue, Jun 19, 2007 | 52.69 | 52.93 | 52.60 | 52.74 | 3795 | NYSE | UNH | Mon, Jun 18, 2007 | 52.81 | 53.19 | 52.66 | 52.87 | 3794 | NYSE | UNH | Fri, Jun 15, 2007 | 53.12 | 53.25 | 52.78 | 52.90 | 3793 | NYSE | UNH | Thu, Jun 14, 2007 | 53.20 | 53.20 | 52.80 | 52.95 | 3792 | NYSE | UNH | Wed, Jun 13, 2007 | 53.26 | 53.26 | 52.35 | 53.11 | 3791 | NYSE | UNH | Tue, Jun 12, 2007 | 53.30 | 53.30 | 52.77 | 52.99 | 3790 | NYSE | UNH | Mon, Jun 11, 2007 | 53.70 | 53.70 | 53.05 | 53.19 | 3789 | NYSE | UNH | Fri, Jun 8, 2007 | 53.54 | 53.84 | 53.01 | 53.67 | 3788 | NYSE | UNH | Thu, Jun 7, 2007 | 53.07 | 54.24 | 53.07 | 53.36 | 3787 | NYSE | UNH | Wed, Jun 6, 2007 | 54.31 | 54.63 | 53.82 | 53.97 | 3786 | NYSE | UNH | Tue, Jun 5, 2007 | 54.95 | 55.13 | 54.33 | 54.70 | 3785 | NYSE | UNH | Mon, Jun 4, 2007 | 54.90 | 55.45 | 54.90 | 55.22 | 3784 | NYSE | UNH | Fri, Jun 1, 2007 | 54.94 | 55.47 | 54.82 | 55.21 | 3783 | NYSE | UNH | Thu, May 31, 2007 | 54.75 | 55.32 | 54.51 | 54.77 | 3782 | NYSE | UNH | Wed, May 30, 2007 | 54.39 | 54.90 | 54.23 | 54.57 | 3781 | NYSE | UNH | Tue, May 29, 2007 | 54.40 | 54.79 | 54.40 | 54.57 | 3780 | NYSE | UNH | Fri, May 25, 2007 | 54.60 | 54.61 | 54.03 | 54.41 | 3779 | NYSE | UNH | Thu, May 24, 2007 | 53.79 | 54.43 | 53.67 | 54.21 | 3778 | NYSE | UNH | Wed, May 23, 2007 | 53.89 | 54.25 | 53.61 | 53.93 | 3777 | NYSE | UNH | Tue, May 22, 2007 | 53.58 | 54.35 | 53.35 | 53.89 | 3776 | NYSE | UNH | Mon, May 21, 2007 | 53.44 | 54.25 | 53.12 | 53.58 | 3775 | NYSE | UNH | Fri, May 18, 2007 | 53.73 | 53.80 | 53.14 | 53.47 | 3774 | NYSE | UNH | Thu, May 17, 2007 | 53.57 | 54.00 | 53.24 | 53.65 | 3773 | NYSE | UNH | Wed, May 16, 2007 | 52.85 | 53.82 | 52.59 | 53.80 | 3772 | NYSE | UNH | Tue, May 15, 2007 | 53.02 | 53.14 | 52.52 | 52.68 | 3771 | NYSE | UNH | Mon, May 14, 2007 | 53.46 | 53.49 | 52.78 | 52.83 | 3770 | NYSE | UNH | Fri, May 11, 2007 | 53.03 | 53.80 | 52.86 | 53.59 | 3769 | NYSE | UNH | Thu, May 10, 2007 | 52.76 | 53.58 | 52.00 | 53.02 | 3768 | NYSE | UNH | Wed, May 9, 2007 | 52.83 | 53.50 | 52.74 | 53.09 | 3767 | NYSE | UNH | Tue, May 8, 2007 | 53.00 | 53.25 | 52.78 | 53.11 | 3766 | NYSE | UNH | Mon, May 7, 2007 | 53.59 | 53.92 | 53.16 | 53.25 | 3765 | NYSE | UNH | Fri, May 4, 2007 | 53.15 | 53.84 | 53.00 | 53.57 | 3764 | NYSE | UNH | Thu, May 3, 2007 | 53.95 | 54.00 | 52.99 | 53.19 | 3763 | NYSE | UNH | Wed, May 2, 2007 | 53.10 | 53.95 | 52.72 | 53.79 | 3762 | NYSE | UNH | Tue, May 1, 2007 | 52.92 | 53.00 | 52.44 | 52.75 | 3761 | NYSE | UNH | Mon, Apr 30, 2007 | 53.56 | 53.56 | 52.74 | 53.06 | 3760 | NYSE | UNH | Fri, Apr 27, 2007 | 52.72 | 53.25 | 52.72 | 53.15 | 3759 | NYSE | UNH | Thu, Apr 26, 2007 | 53.10 | 53.62 | 52.18 | 52.71 | 3758 | NYSE | UNH | Wed, Apr 25, 2007 | 53.25 | 53.90 | 52.34 | 52.94 | 3757 | NYSE | UNH | Tue, Apr 24, 2007 | 53.90 | 54.37 | 53.35 | 54.23 | 3756 | NYSE | UNH | Mon, Apr 23, 2007 | 53.20 | 54.03 | 53.00 | 53.95 | 3755 | NYSE | UNH | Fri, Apr 20, 2007 | 52.49 | 53.85 | 52.11 | 53.20 | 3754 | NYSE | UNH | Thu, Apr 19, 2007 | 51.50 | 52.49 | 51.25 | 52.05 | 3753 | NYSE | UNH | Wed, Apr 18, 2007 | 54.22 | 54.95 | 53.87 | 54.21 | 3752 | NYSE | UNH | Tue, Apr 17, 2007 | 54.80 | 55.15 | 54.09 | 54.62 | 3751 | NYSE | UNH | Mon, Apr 16, 2007 | 52.96 | 53.85 | 52.75 | 53.85 | 3750 | NYSE | UNH | Fri, Apr 13, 2007 | 53.35 | 53.35 | 52.20 | 52.95 | 3749 | NYSE | UNH | Thu, Apr 12, 2007 | 52.91 | 53.36 | 52.76 | 53.12 | 3748 | NYSE | UNH | Wed, Apr 11, 2007 | 53.87 | 54.21 | 52.90 | 53.14 | 3747 | NYSE | UNH | Tue, Apr 10, 2007 | 54.85 | 55.09 | 53.91 | 54.24 | 3746 | NYSE | UNH | Mon, Apr 9, 2007 | 55.15 | 55.38 | 54.81 | 54.88 | 3745 | NYSE | UNH | Thu, Apr 5, 2007 | 54.82 | 55.90 | 54.72 | 55.33 | 3744 | NYSE | UNH | Wed, Apr 4, 2007 | 54.61 | 55.40 | 54.40 | 55.06 | 3743 | NYSE | UNH | Tue, Apr 3, 2007 | 54.08 | 54.85 | 54.00 | 54.61 | 3742 | NYSE | UNH | Mon, Apr 2, 2007 | 53.40 | 53.95 | 53.13 | 53.73 | 3741 | NYSE | UNH | Fri, Mar 30, 2007 | 52.84 | 53.23 | 52.52 | 52.97 | 3740 | NYSE | UNH | Thu, Mar 29, 2007 | 53.74 | 53.74 | 52.35 | 52.84 | 3739 | NYSE | UNH | Wed, Mar 28, 2007 | 55.98 | 56.74 | 54.59 | 54.81 | 3738 | NYSE | UNH | Tue, Mar 27, 2007 | 56.00 | 56.61 | 54.90 | 55.85 | 3737 | NYSE | UNH | Mon, Mar 26, 2007 | 56.47 | 57.10 | 56.20 | 56.88 | 3736 | NYSE | UNH | Fri, Mar 23, 2007 | 55.46 | 56.74 | 55.27 | 56.51 | 3735 | NYSE | UNH | Thu, Mar 22, 2007 | 55.34 | 56.23 | 54.65 | 55.69 | 3734 | NYSE | UNH | Wed, Mar 21, 2007 | 54.05 | 55.14 | 53.30 | 55.03 | 3733 | NYSE | UNH | Tue, Mar 20, 2007 | 54.30 | 54.91 | 53.88 | 54.10 | 3732 | NYSE | UNH | Mon, Mar 19, 2007 | 53.54 | 54.52 | 53.33 | 54.30 | 3731 | NYSE | UNH | Fri, Mar 16, 2007 | 54.31 | 54.63 | 52.89 | 53.13 | 3730 | NYSE | UNH | Thu, Mar 15, 2007 | 53.37 | 54.23 | 53.18 | 54.05 | 3729 | NYSE | UNH | Wed, Mar 14, 2007 | 52.90 | 53.95 | 52.73 | 53.37 | 3728 | NYSE | UNH | Tue, Mar 13, 2007 | 53.27 | 54.02 | 52.97 | 53.00 | 3727 | NYSE | UNH | Mon, Mar 12, 2007 | 53.40 | 53.61 | 52.67 | 53.27 | 3726 | NYSE | UNH | Fri, Mar 9, 2007 | 53.50 | 53.80 | 52.84 | 53.00 | 3725 | NYSE | UNH | Thu, Mar 8, 2007 | 54.17 | 54.25 | 53.11 | 53.33 | 3724 | NYSE | UNH | Wed, Mar 7, 2007 | 53.81 | 54.00 | 53.11 | 53.80 | 3723 | NYSE | UNH | Tue, Mar 6, 2007 | 54.41 | 54.50 | 53.54 | 53.98 | 3722 | NYSE | UNH | Mon, Mar 5, 2007 | 53.90 | 54.85 | 52.93 | 52.96 | 3721 | NYSE | UNH | Fri, Mar 2, 2007 | 53.99 | 55.08 | 53.00 | 54.18 | 3720 | NYSE | UNH | Thu, Mar 1, 2007 | 52.06 | 53.20 | 51.24 | 52.74 | 3719 | NYSE | UNH | Wed, Feb 28, 2007 | 52.02 | 52.72 | 51.71 | 52.18 | 3718 | NYSE | UNH | Tue, Feb 27, 2007 | 53.22 | 53.68 | 50.94 | 51.71 | 3717 | NYSE | UNH | Mon, Feb 26, 2007 | 53.17 | 53.35 | 52.67 | 53.21 | 3716 | NYSE | UNH | Fri, Feb 23, 2007 | 54.08 | 54.29 | 52.88 | 53.03 | 3715 | NYSE | UNH | Thu, Feb 22, 2007 | 53.82 | 54.00 | 53.45 | 53.72 | 3714 | NYSE | UNH | Wed, Feb 21, 2007 | 53.83 | 54.13 | 53.21 | 53.53 | 3713 | NYSE | UNH | Tue, Feb 20, 2007 | 54.55 | 54.95 | 53.61 | 53.82 | 3712 | NYSE | UNH | Fri, Feb 16, 2007 | 53.51 | 54.28 | 53.43 | 53.95 | 3711 | NYSE | UNH | Thu, Feb 15, 2007 | 52.10 | 54.15 | 51.98 | 53.61 | 3710 | NYSE | UNH | Wed, Feb 14, 2007 | 51.71 | 51.93 | 51.31 | 51.64 | 3709 | NYSE | UNH | Tue, Feb 13, 2007 | 51.94 | 52.20 | 51.46 | 51.61 | 3708 | NYSE | UNH | Mon, Feb 12, 2007 | 51.45 | 51.99 | 51.38 | 51.62 | 3707 | NYSE | UNH | Fri, Feb 9, 2007 | 51.28 | 51.52 | 50.75 | 50.88 | 3706 | NYSE | UNH | Thu, Feb 8, 2007 | 51.28 | 51.66 | 51.17 | 51.24 | 3705 | NYSE | UNH | Wed, Feb 7, 2007 | 51.39 | 51.39 | 50.99 | 51.25 | 3704 | NYSE | UNH | Tue, Feb 6, 2007 | 51.80 | 51.89 | 50.51 | 50.99 | 3703 | NYSE | UNH | Mon, Feb 5, 2007 | 51.95 | 52.83 | 51.86 | 52.33 | 3702 | NYSE | UNH | Fri, Feb 2, 2007 | 52.85 | 53.45 | 52.75 | 52.91 | 3701 | NYSE | UNH | Thu, Feb 1, 2007 | 52.27 | 53.22 | 51.78 | 52.80 | 3700 | NYSE | UNH | Wed, Jan 31, 2007 | 52.50 | 52.50 | 51.44 | 52.26 | 3699 | NYSE | UNH | Tue, Jan 30, 2007 | 52.02 | 52.53 | 51.81 | 52.21 | 3698 | NYSE | UNH | Mon, Jan 29, 2007 | 51.35 | 52.01 | 51.35 | 51.73 | 3697 | NYSE | UNH | Fri, Jan 26, 2007 | 52.06 | 52.14 | 51.28 | 51.54 | 3696 | NYSE | UNH | Thu, Jan 25, 2007 | 51.80 | 52.40 | 51.80 | 52.10 | 3695 | NYSE | UNH | Wed, Jan 24, 2007 | 51.37 | 52.31 | 50.76 | 51.80 | 3694 | NYSE | UNH | Tue, Jan 23, 2007 | 52.20 | 52.45 | 51.40 | 51.47 | 3693 | NYSE | UNH | Mon, Jan 22, 2007 | 53.20 | 53.25 | 52.05 | 52.19 | 3692 | NYSE | UNH | Fri, Jan 19, 2007 | 53.80 | 53.80 | 53.08 | 53.20 | 3691 | NYSE | UNH | Thu, Jan 18, 2007 | 54.60 | 54.60 | 53.36 | 53.80 | 3690 | NYSE | UNH | Wed, Jan 17, 2007 | 55.95 | 56.29 | 55.52 | 55.65 | 3689 | NYSE | UNH | Tue, Jan 16, 2007 | 55.10 | 55.95 | 54.72 | 55.75 | 3688 | NYSE | UNH | Fri, Jan 12, 2007 | 54.40 | 55.34 | 54.25 | 55.10 | 3687 | NYSE | UNH | Thu, Jan 11, 2007 | 53.11 | 54.50 | 52.95 | 54.45 | 3686 | NYSE | UNH | Wed, Jan 10, 2007 | 52.82 | 53.25 | 52.20 | 52.83 | 3685 | NYSE | UNH | Tue, Jan 9, 2007 | 53.35 | 53.35 | 52.43 | 52.68 | 3684 | NYSE | UNH | Mon, Jan 8, 2007 | 52.45 | 53.49 | 52.22 | 53.32 | 3683 | NYSE | UNH | Fri, Jan 5, 2007 | 52.80 | 53.05 | 51.93 | 52.55 | 3682 | NYSE | UNH | Thu, Jan 4, 2007 | 52.50 | 53.00 | 52.05 | 52.91 | 3681 | NYSE | UNH | Wed, Jan 3, 2007 | 54.32 | 54.34 | 52.32 | 52.57 | 3680 | NYSE | UNH | Fri, Dec 29, 2006 | 53.40 | 54.04 | 53.40 | 53.73 | 3679 | NYSE | UNH | Thu, Dec 28, 2006 | 52.87 | 53.75 | 52.87 | 53.66 | 3678 | NYSE | UNH | Wed, Dec 27, 2006 | 52.34 | 53.60 | 52.05 | 53.38 | 3677 | NYSE | UNH | Tue, Dec 26, 2006 | 53.68 | 53.83 | 52.99 | 53.23 | 3676 | NYSE | UNH | Fri, Dec 22, 2006 | 53.76 | 53.91 | 52.91 | 53.45 | 3675 | NYSE | UNH | Thu, Dec 21, 2006 | 53.89 | 54.46 | 53.63 | 53.93 | 3674 | NYSE | UNH | Wed, Dec 20, 2006 | 52.33 | 53.70 | 52.34 | 53.56 | 3673 | NYSE | UNH | Tue, Dec 19, 2006 | 50.50 | 52.53 | 50.49 | 52.33 | 3672 | NYSE | UNH | Mon, Dec 18, 2006 | 50.20 | 50.53 | 49.98 | 50.40 | 3671 | NYSE | UNH | Fri, Dec 15, 2006 | 49.67 | 50.15 | 49.14 | 50.09 | 3670 | NYSE | UNH | Thu, Dec 14, 2006 | 50.00 | 50.21 | 49.59 | 49.70 | 3669 | NYSE | UNH | Wed, Dec 13, 2006 | 50.43 | 50.56 | 49.64 | 49.71 | 3668 | NYSE | UNH | Tue, Dec 12, 2006 | 49.91 | 50.37 | 49.76 | 50.04 | 3667 | NYSE | UNH | Mon, Dec 11, 2006 | 49.90 | 50.30 | 49.35 | 50.09 | 3666 | NYSE | UNH | Fri, Dec 8, 2006 | 49.37 | 49.95 | 49.28 | 49.91 | 3665 | NYSE | UNH | Thu, Dec 7, 2006 | 49.08 | 50.25 | 49.00 | 49.49 | 3664 | NYSE | UNH | Wed, Dec 6, 2006 | 49.03 | 49.14 | 48.72 | 49.01 | 3663 | NYSE | UNH | Tue, Dec 5, 2006 | 49.10 | 49.17 | 48.68 | 48.88 | 3662 | NYSE | UNH | Mon, Dec 4, 2006 | 48.85 | 49.53 | 48.62 | 48.91 | 3661 | NYSE | UNH | Fri, Dec 1, 2006 | 49.44 | 49.84 | 48.49 | 48.83 | 3660 | NYSE | UNH | Thu, Nov 30, 2006 | 47.95 | 49.48 | 47.90 | 49.08 | 3659 | NYSE | UNH | Wed, Nov 29, 2006 | 47.46 | 47.61 | 46.94 | 47.56 | 3658 | NYSE | UNH | Tue, Nov 28, 2006 | 46.25 | 48.00 | 46.25 | 47.34 | 3657 | NYSE | UNH | Mon, Nov 27, 2006 | 46.70 | 46.89 | 46.18 | 46.18 | 3656 | NYSE | UNH | Fri, Nov 24, 2006 | 46.40 | 47.00 | 46.19 | 46.71 | 3655 | NYSE | UNH | Wed, Nov 22, 2006 | 46.23 | 46.68 | 46.22 | 46.56 | 3654 | NYSE | UNH | Tue, Nov 21, 2006 | 47.00 | 47.00 | 46.19 | 46.33 | 3653 | NYSE | UNH | Mon, Nov 20, 2006 | 47.72 | 47.87 | 46.73 | 46.81 | 3652 | NYSE | UNH | Fri, Nov 17, 2006 | 47.60 | 47.68 | 46.88 | 47.25 | 3651 | NYSE | UNH | Thu, Nov 16, 2006 | 48.20 | 48.29 | 47.50 | 47.62 | 3650 | NYSE | UNH | Wed, Nov 15, 2006 | 47.39 | 48.08 | 47.35 | 47.96 | 3649 | NYSE | UNH | Tue, Nov 14, 2006 | 47.02 | 47.52 | 46.86 | 47.44 | 3648 | NYSE | UNH | Mon, Nov 13, 2006 | 46.24 | 46.86 | 45.80 | 46.75 | 3647 | NYSE | UNH | Fri, Nov 10, 2006 | 45.45 | 46.50 | 45.28 | 46.11 | 3646 | NYSE | UNH | Thu, Nov 9, 2006 | 48.00 | 48.00 | 45.12 | 45.27 | 3645 | NYSE | UNH | Wed, Nov 8, 2006 | 48.44 | 48.68 | 47.37 | 48.00 | 3644 | NYSE | UNH | Tue, Nov 7, 2006 | 48.76 | 50.00 | 48.35 | 49.57 | 3643 | NYSE | UNH | Mon, Nov 6, 2006 | 47.84 | 48.72 | 47.83 | 48.41 | 3642 | NYSE | UNH | Fri, Nov 3, 2006 | 48.75 | 48.75 | 47.47 | 47.83 | 3641 | NYSE | UNH | Thu, Nov 2, 2006 | 48.10 | 49.20 | 48.09 | 48.62 | 3640 | NYSE | UNH | Wed, Nov 1, 2006 | 49.34 | 49.54 | 47.86 | 48.30 | 3639 | NYSE | UNH | Tue, Oct 31, 2006 | 49.10 | 49.29 | 48.55 | 48.78 | 3638 | NYSE | UNH | Mon, Oct 30, 2006 | 49.64 | 49.79 | 48.74 | 49.03 | 3637 | NYSE | UNH | Fri, Oct 27, 2006 | 49.25 | 49.91 | 48.93 | 49.41 | 3636 | NYSE | UNH | Thu, Oct 26, 2006 | 49.30 | 49.65 | 48.90 | 49.37 | 3635 | NYSE | UNH | Wed, Oct 25, 2006 | 49.85 | 49.90 | 48.44 | 48.63 | 3634 | NYSE | UNH | Tue, Oct 24, 2006 | 50.50 | 50.79 | 49.83 | 49.84 | 3633 | NYSE | UNH | Mon, Oct 23, 2006 | 50.77 | 51.18 | 50.33 | 50.64 | 3632 | NYSE | UNH | Fri, Oct 20, 2006 | 50.85 | 51.45 | 50.58 | 50.70 | 3631 | NYSE | UNH | Thu, Oct 19, 2006 | 49.20 | 51.03 | 48.79 | 50.65 | 3630 | NYSE | UNH | Wed, Oct 18, 2006 | 47.01 | 48.03 | 46.65 | 48.00 | 3629 | NYSE | UNH | Tue, Oct 17, 2006 | 47.27 | 47.66 | 46.61 | 46.73 | 3628 | NYSE | UNH | Mon, Oct 16, 2006 | 47.15 | 50.36 | 47.15 | 47.54 | 3627 | NYSE | UNH | Fri, Oct 13, 2006 | 49.25 | 49.40 | 48.52 | 48.75 | 3626 | NYSE | UNH | Thu, Oct 12, 2006 | 50.00 | 50.00 | 49.08 | 49.62 | 3625 | NYSE | UNH | Wed, Oct 11, 2006 | 49.62 | 50.37 | 49.30 | 50.10 | 3624 | NYSE | UNH | Tue, Oct 10, 2006 | 50.95 | 50.98 | 49.56 | 49.65 | 3623 | NYSE | UNH | Mon, Oct 9, 2006 | 51.49 | 51.50 | 50.62 | 50.72 | 3622 | NYSE | UNH | Fri, Oct 6, 2006 | 50.60 | 52.61 | 50.56 | 51.50 | 3621 | NYSE | UNH | Thu, Oct 5, 2006 | 49.22 | 50.73 | 49.10 | 50.67 | 3620 | NYSE | UNH | Wed, Oct 4, 2006 | 49.34 | 49.70 | 49.02 | 49.56 | 3619 | NYSE | UNH | Tue, Oct 3, 2006 | 49.43 | 49.78 | 48.95 | 49.58 | 3618 | NYSE | UNH | Mon, Oct 2, 2006 | 49.11 | 49.58 | 48.52 | 49.43 | 3617 | NYSE | UNH | Fri, Sep 29, 2006 | 49.30 | 49.75 | 48.91 | 49.20 | 3616 | NYSE | UNH | Thu, Sep 28, 2006 | 49.20 | 49.51 | 49.00 | 49.46 | 3615 | NYSE | UNH | Wed, Sep 27, 2006 | 48.62 | 49.32 | 47.91 | 49.08 | 3614 | NYSE | UNH | Tue, Sep 26, 2006 | 49.46 | 49.46 | 48.55 | 48.62 | 3613 | NYSE | UNH | Mon, Sep 25, 2006 | 49.42 | 49.53 | 48.30 | 48.82 | 3612 | NYSE | UNH | Fri, Sep 22, 2006 | 50.30 | 50.30 | 48.90 | 48.97 | 3611 | NYSE | UNH | Thu, Sep 21, 2006 | 51.38 | 51.90 | 50.02 | 50.29 | 3610 | NYSE | UNH | Wed, Sep 20, 2006 | 51.74 | 51.99 | 51.46 | 51.53 | 3609 | NYSE | UNH | Tue, Sep 19, 2006 | 51.80 | 52.15 | 51.12 | 51.87 | 3608 | NYSE | UNH | Mon, Sep 18, 2006 | 52.15 | 52.84 | 51.95 | 52.09 | 3607 | NYSE | UNH | Fri, Sep 15, 2006 | 52.04 | 52.38 | 51.90 | 52.21 | 3606 | NYSE | UNH | Thu, Sep 14, 2006 | 52.05 | 52.20 | 51.50 | 51.81 | 3605 | NYSE | UNH | Wed, Sep 13, 2006 | 52.27 | 52.78 | 51.93 | 52.05 | 3604 | NYSE | UNH | Tue, Sep 12, 2006 | 51.64 | 52.67 | 51.64 | 52.53 | 3603 | NYSE | UNH | Mon, Sep 11, 2006 | 50.23 | 51.75 | 50.21 | 51.60 | 3602 | NYSE | UNH | Fri, Sep 8, 2006 | 50.60 | 51.13 | 50.34 | 50.90 | 3601 | NYSE | UNH | Thu, Sep 7, 2006 | 50.50 | 50.69 | 49.97 | 50.21 | 3600 | NYSE | UNH | Wed, Sep 6, 2006 | 50.51 | 51.10 | 49.71 | 50.42 | 3599 | NYSE | UNH | Tue, Sep 5, 2006 | 51.90 | 51.98 | 50.65 | 50.70 | 3598 | NYSE | UNH | Fri, Sep 1, 2006 | 51.95 | 52.02 | 51.33 | 51.80 | 3597 | NYSE | UNH | Thu, Aug 31, 2006 | 51.75 | 52.03 | 51.25 | 51.95 | 3596 | NYSE | UNH | Wed, Aug 30, 2006 | 51.28 | 52.08 | 50.98 | 51.75 | 3595 | NYSE | UNH | Tue, Aug 29, 2006 | 50.75 | 51.59 | 50.60 | 51.03 | 3594 | NYSE | UNH | Mon, Aug 28, 2006 | 50.54 | 51.75 | 50.47 | 51.33 | 3593 | NYSE | UNH | Fri, Aug 25, 2006 | 50.75 | 51.07 | 50.15 | 50.88 | 3592 | NYSE | UNH | Thu, Aug 24, 2006 | 49.69 | 51.30 | 49.64 | 51.16 | 3591 | NYSE | UNH | Wed, Aug 23, 2006 | 49.65 | 49.95 | 49.45 | 49.64 | 3590 | NYSE | UNH | Tue, Aug 22, 2006 | 49.50 | 50.18 | 49.45 | 49.64 | 3589 | NYSE | UNH | Mon, Aug 21, 2006 | 49.02 | 49.93 | 49.02 | 49.56 | 3588 | NYSE | UNH | Fri, Aug 18, 2006 | 48.95 | 49.53 | 48.54 | 49.50 | 3587 | NYSE | UNH | Thu, Aug 17, 2006 | 48.14 | 49.38 | 48.12 | 49.04 | 3586 | NYSE | UNH | Wed, Aug 16, 2006 | 48.29 | 48.29 | 47.85 | 48.14 | 3585 | NYSE | UNH | Tue, Aug 15, 2006 | 48.29 | 48.29 | 47.75 | 48.13 | 3584 | NYSE | UNH | Mon, Aug 14, 2006 | 47.99 | 48.14 | 47.51 | 47.66 | 3583 | NYSE | UNH | Fri, Aug 11, 2006 | 47.08 | 47.74 | 46.98 | 47.57 | 3582 | NYSE | UNH | Thu, Aug 10, 2006 | 47.41 | 47.85 | 46.50 | 47.40 | 3581 | NYSE | UNH | Wed, Aug 9, 2006 | 49.87 | 49.97 | 48.90 | 48.98 | 3580 | NYSE | UNH | Tue, Aug 8, 2006 | 48.83 | 49.71 | 48.78 | 49.42 | 3579 | NYSE | UNH | Mon, Aug 7, 2006 | 48.14 | 48.94 | 48.14 | 48.49 | 3578 | NYSE | UNH | Fri, Aug 4, 2006 | 48.29 | 49.10 | 47.91 | 48.56 | 3577 | NYSE | UNH | Thu, Aug 3, 2006 | 48.64 | 48.77 | 47.63 | 47.77 | 3576 | NYSE | UNH | Wed, Aug 2, 2006 | 49.00 | 49.60 | 48.44 | 48.57 | 3575 | NYSE | UNH | Tue, Aug 1, 2006 | 47.50 | 48.00 | 47.46 | 47.82 | 3574 | NYSE | UNH | Mon, Jul 31, 2006 | 48.30 | 48.65 | 47.27 | 47.83 | 3573 | NYSE | UNH | Fri, Jul 28, 2006 | 49.58 | 50.54 | 47.47 | 47.85 | 3572 | NYSE | UNH | Thu, Jul 27, 2006 | 48.70 | 49.55 | 47.40 | 49.46 | 3571 | NYSE | UNH | Wed, Jul 26, 2006 | 51.25 | 51.42 | 50.28 | 50.53 | 3570 | NYSE | UNH | Tue, Jul 25, 2006 | 50.81 | 51.67 | 50.48 | 51.49 | 3569 | NYSE | UNH | Mon, Jul 24, 2006 | 50.10 | 50.88 | 49.93 | 50.80 | 3568 | NYSE | UNH | Fri, Jul 21, 2006 | 50.40 | 50.40 | 49.35 | 50.00 | 3567 | NYSE | UNH | Thu, Jul 20, 2006 | 51.15 | 51.94 | 49.47 | 50.21 | 3566 | NYSE | UNH | Wed, Jul 19, 2006 | 49.91 | 51.14 | 49.65 | 50.93 | 3565 | NYSE | UNH | Tue, Jul 18, 2006 | 47.64 | 48.81 | 47.38 | 48.40 | 3564 | NYSE | UNH | Mon, Jul 17, 2006 | 47.32 | 48.40 | 47.27 | 47.65 | 3563 | NYSE | UNH | Fri, Jul 14, 2006 | 47.86 | 47.91 | 46.97 | 47.55 | 3562 | NYSE | UNH | Thu, Jul 13, 2006 | 48.07 | 48.74 | 47.81 | 48.01 | 3561 | NYSE | UNH | Wed, Jul 12, 2006 | 48.39 | 48.94 | 47.78 | 48.06 | 3560 | NYSE | UNH | Tue, Jul 11, 2006 | 46.94 | 48.95 | 46.90 | 48.09 | 3559 | NYSE | UNH | Mon, Jul 10, 2006 | 45.45 | 46.95 | 45.45 | 46.82 | 3558 | NYSE | UNH | Fri, Jul 7, 2006 | 45.02 | 45.59 | 45.01 | 45.39 | 3557 | NYSE | UNH | Thu, Jul 6, 2006 | 44.83 | 45.63 | 44.53 | 44.83 | 3556 | NYSE | UNH | Wed, Jul 5, 2006 | 45.00 | 45.24 | 44.29 | 45.11 | 3555 | NYSE | UNH | Mon, Jul 3, 2006 | 44.85 | 45.07 | 44.40 | 45.01 | 3554 | NYSE | UNH | Fri, Jun 30, 2006 | 45.02 | 45.30 | 44.28 | 44.78 | 3553 | NYSE | UNH | Thu, Jun 29, 2006 | 44.43 | 45.82 | 44.43 | 45.01 | 3552 | NYSE | UNH | Wed, Jun 28, 2006 | 44.49 | 44.60 | 42.90 | 44.43 | 3551 | NYSE | UNH | Tue, Jun 27, 2006 | 44.72 | 44.97 | 44.17 | 44.22 | 3550 | NYSE | UNH | Mon, Jun 26, 2006 | 45.11 | 45.70 | 44.65 | 44.94 | 3549 | NYSE | UNH | Fri, Jun 23, 2006 | 44.14 | 45.68 | 44.10 | 45.23 | 3548 | NYSE | UNH | Thu, Jun 22, 2006 | 44.20 | 45.20 | 44.20 | 44.43 | 3547 | NYSE | UNH | Wed, Jun 21, 2006 | 43.50 | 44.60 | 43.50 | 44.07 | 3546 | NYSE | UNH | Tue, Jun 20, 2006 | 43.85 | 44.17 | 43.50 | 43.71 | 3545 | NYSE | UNH | Mon, Jun 19, 2006 | 44.49 | 44.50 | 43.31 | 43.50 | 3544 | NYSE | UNH | Fri, Jun 16, 2006 | 44.90 | 44.99 | 44.20 | 44.29 | 3543 | NYSE | UNH | Thu, Jun 15, 2006 | 45.00 | 45.15 | 44.20 | 44.75 | 3542 | NYSE | UNH | Wed, Jun 14, 2006 | 44.76 | 45.27 | 44.55 | 44.98 | 3541 | NYSE | UNH | Tue, Jun 13, 2006 | 44.82 | 45.65 | 44.75 | 45.43 | 3540 | NYSE | UNH | Mon, Jun 12, 2006 | 45.77 | 46.15 | 45.05 | 45.16 | 3539 | NYSE | UNH | Fri, Jun 9, 2006 | 46.00 | 46.30 | 45.62 | 45.77 | 3538 | NYSE | UNH | Thu, Jun 8, 2006 | 46.72 | 46.95 | 45.79 | 46.25 | 3537 | NYSE | UNH | Wed, Jun 7, 2006 | 46.49 | 46.88 | 46.19 | 46.28 | 3536 | NYSE | UNH | Tue, Jun 6, 2006 | 46.30 | 46.72 | 45.60 | 46.18 | 3535 | NYSE | UNH | Mon, Jun 5, 2006 | 46.70 | 47.11 | 46.04 | 46.22 | 3534 | NYSE | UNH | Fri, Jun 2, 2006 | 46.28 | 47.37 | 46.28 | 46.98 | 3533 | NYSE | UNH | Thu, Jun 1, 2006 | 44.14 | 45.90 | 44.08 | 45.72 | 3532 | NYSE | UNH | Wed, May 31, 2006 | 43.75 | 44.15 | 43.46 | 43.96 | 3531 | NYSE | UNH | Tue, May 30, 2006 | 42.81 | 43.81 | 42.80 | 43.33 | 3530 | NYSE | UNH | Fri, May 26, 2006 | 42.50 | 43.41 | 42.45 | 43.12 | 3529 | NYSE | UNH | Thu, May 25, 2006 | 42.10 | 42.68 | 42.10 | 42.42 | 3528 | NYSE | UNH | Wed, May 24, 2006 | 42.77 | 42.77 | 41.44 | 42.09 | 3527 | NYSE | UNH | Tue, May 23, 2006 | 44.00 | 44.14 | 42.75 | 42.82 | 3526 | NYSE | UNH | Mon, May 22, 2006 | 44.43 | 44.57 | 43.38 | 43.52 | 3525 | NYSE | UNH | Fri, May 19, 2006 | 45.30 | 45.40 | 44.20 | 44.42 | 3524 | NYSE | UNH | Thu, May 18, 2006 | 46.10 | 46.20 | 44.66 | 45.30 | 3523 | NYSE | UNH | Wed, May 17, 2006 | 46.78 | 47.68 | 46.20 | 46.89 | 3522 | NYSE | UNH | Tue, May 16, 2006 | 47.07 | 47.90 | 46.89 | 47.01 | 3521 | NYSE | UNH | Mon, May 15, 2006 | 45.85 | 46.82 | 45.60 | 46.70 | 3520 | NYSE | UNH | Fri, May 12, 2006 | 43.93 | 46.17 | 43.60 | 45.84 | 3519 | NYSE | UNH | Thu, May 11, 2006 | 45.10 | 45.34 | 43.93 | 44.37 | 3518 | NYSE | UNH | Wed, May 10, 2006 | 44.79 | 46.43 | 44.31 | 46.17 | 3517 | NYSE | UNH | Tue, May 9, 2006 | 44.68 | 44.80 | 43.31 | 43.80 | 3516 | NYSE | UNH | Mon, May 8, 2006 | 46.15 | 46.65 | 44.88 | 45.08 | 3515 | NYSE | UNH | Fri, May 5, 2006 | 46.69 | 46.88 | 45.92 | 46.39 | 3514 | NYSE | UNH | Thu, May 4, 2006 | 46.60 | 47.15 | 46.08 | 46.53 | 3513 | NYSE | UNH | Wed, May 3, 2006 | 48.31 | 48.32 | 46.32 | 46.61 | 3512 | NYSE | UNH | Tue, May 2, 2006 | 49.30 | 50.00 | 48.45 | 48.58 | 3511 | NYSE | UNH | Mon, May 1, 2006 | 49.30 | 50.22 | 49.30 | 49.80 | 3510 | NYSE | UNH | Fri, Apr 28, 2006 | 48.00 | 49.90 | 47.92 | 49.74 | 3509 | NYSE | UNH | Thu, Apr 27, 2006 | 48.49 | 48.49 | 46.56 | 47.75 | 3508 | NYSE | UNH | Wed, Apr 26, 2006 | 49.59 | 50.00 | 48.80 | 48.97 | 3507 | NYSE | UNH | Tue, Apr 25, 2006 | 50.20 | 50.55 | 49.19 | 49.36 | 3506 | NYSE | UNH | Mon, Apr 24, 2006 | 49.48 | 50.43 | 49.10 | 50.16 | 3505 | NYSE | UNH | Fri, Apr 21, 2006 | 50.51 | 50.75 | 49.48 | 49.57 | 3504 | NYSE | UNH | Thu, Apr 20, 2006 | 49.35 | 50.78 | 49.05 | 50.12 | 3503 | NYSE | UNH | Wed, Apr 19, 2006 | 49.67 | 50.00 | 47.44 | 49.18 | 3502 | NYSE | UNH | Tue, Apr 18, 2006 | 52.70 | 52.93 | 49.51 | 49.67 | 3501 | NYSE | UNH | Mon, Apr 17, 2006 | 53.03 | 53.03 | 51.45 | 51.67 | 3500 | NYSE | UNH | Thu, Apr 13, 2006 | 53.46 | 53.80 | 53.06 | 53.50 | 3499 | NYSE | UNH | Wed, Apr 12, 2006 | 51.55 | 53.57 | 51.55 | 53.46 | 3498 | NYSE | UNH | Tue, Apr 11, 2006 | 52.65 | 52.81 | 50.88 | 51.55 | 3497 | NYSE | UNH | Mon, Apr 10, 2006 | 53.60 | 53.63 | 51.43 | 52.43 | 3496 | NYSE | UNH | Fri, Apr 7, 2006 | 54.65 | 55.23 | 53.65 | 53.69 | 3495 | NYSE | UNH | Thu, Apr 6, 2006 | 55.35 | 55.37 | 53.72 | 54.51 | 3494 | NYSE | UNH | Wed, Apr 5, 2006 | 55.17 | 55.73 | 55.05 | 55.30 | 3493 | NYSE | UNH | Tue, Apr 4, 2006 | 55.40 | 55.70 | 55.00 | 55.30 | 3492 | NYSE | UNH | Mon, Apr 3, 2006 | 56.60 | 56.60 | 55.34 | 55.47 | 3491 | NYSE | UNH | Fri, Mar 31, 2006 | 56.26 | 56.65 | 55.50 | 55.86 | 3490 | NYSE | UNH | Thu, Mar 30, 2006 | 55.75 | 56.97 | 55.72 | 56.26 | 3489 | NYSE | UNH | Wed, Mar 29, 2006 | 55.63 | 56.55 | 55.30 | 55.98 | 3488 | NYSE | UNH | Tue, Mar 28, 2006 | 54.56 | 54.84 | 53.20 | 54.32 | 3487 | NYSE | UNH | Mon, Mar 27, 2006 | 55.46 | 55.75 | 54.83 | 54.93 | 3486 | NYSE | UNH | Fri, Mar 24, 2006 | 56.18 | 56.78 | 55.45 | 55.78 | 3485 | NYSE | UNH | Thu, Mar 23, 2006 | 56.25 | 56.55 | 55.85 | 56.37 | 3484 | NYSE | UNH | Wed, Mar 22, 2006 | 55.00 | 56.91 | 55.00 | 56.64 | 3483 | NYSE | UNH | Tue, Mar 21, 2006 | 56.74 | 56.91 | 55.56 | 56.21 | 3482 | NYSE | UNH | Mon, Mar 20, 2006 | 56.58 | 56.91 | 56.15 | 56.53 | 3481 | NYSE | UNH | Fri, Mar 17, 2006 | 56.90 | 56.91 | 56.15 | 56.69 | 3480 | NYSE | UNH | Thu, Mar 16, 2006 | 57.29 | 57.34 | 56.46 | 56.57 | 3479 | NYSE | UNH | Wed, Mar 15, 2006 | 56.90 | 57.52 | 56.55 | 57.34 | 3478 | NYSE | UNH | Tue, Mar 14, 2006 | 55.45 | 56.94 | 55.45 | 56.89 | 3477 | NYSE | UNH | Mon, Mar 13, 2006 | 56.06 | 56.10 | 53.85 | 55.73 | 3476 | NYSE | UNH | Fri, Mar 10, 2006 | 56.39 | 56.79 | 56.15 | 56.17 | 3475 | NYSE | UNH | Thu, Mar 9, 2006 | 57.50 | 57.86 | 56.28 | 56.34 | 3474 | NYSE | UNH | Wed, Mar 8, 2006 | 56.43 | 57.35 | 56.32 | 57.20 | 3473 | NYSE | UNH | Tue, Mar 7, 2006 | 56.22 | 57.32 | 56.10 | 56.42 | 3472 | NYSE | UNH | Mon, Mar 6, 2006 | 56.30 | 56.78 | 56.24 | 56.70 | 3471 | NYSE | UNH | Fri, Mar 3, 2006 | 57.35 | 57.67 | 56.49 | 56.60 | 3470 | NYSE | UNH | Thu, Mar 2, 2006 | 58.00 | 58.22 | 57.22 | 57.58 | 3469 | NYSE | UNH | Wed, Mar 1, 2006 | 58.05 | 58.46 | 57.84 | 58.43 | 3468 | NYSE | UNH | Tue, Feb 28, 2006 | 58.93 | 59.02 | 57.87 | 58.23 | 3467 | NYSE | UNH | Mon, Feb 27, 2006 | 59.00 | 59.16 | 58.82 | 58.94 | 3466 | NYSE | UNH | Fri, Feb 24, 2006 | 59.10 | 59.46 | 58.51 | 58.89 | 3465 | NYSE | UNH | Thu, Feb 23, 2006 | 59.88 | 59.88 | 59.37 | 59.45 | 3464 | NYSE | UNH | Wed, Feb 22, 2006 | 58.34 | 59.80 | 58.34 | 59.54 | 3463 | NYSE | UNH | Tue, Feb 21, 2006 | 58.80 | 59.04 | 57.94 | 58.17 | 3462 | NYSE | UNH | Fri, Feb 17, 2006 | 58.25 | 58.40 | 57.83 | 58.00 | 3461 | NYSE | UNH | Thu, Feb 16, 2006 | 59.24 | 59.27 | 58.13 | 58.50 | 3460 | NYSE | UNH | Wed, Feb 15, 2006 | 59.40 | 59.75 | 58.72 | 59.00 | 3459 | NYSE | UNH | Tue, Feb 14, 2006 | 58.50 | 59.47 | 58.50 | 59.45 | 3458 | NYSE | UNH | Mon, Feb 13, 2006 | 58.50 | 58.78 | 58.17 | 58.59 | 3457 | NYSE | UNH | Fri, Feb 10, 2006 | 58.15 | 58.78 | 57.40 | 58.60 | 3456 | NYSE | UNH | Thu, Feb 9, 2006 | 58.50 | 59.19 | 58.04 | 58.08 | 3455 | NYSE | UNH | Wed, Feb 8, 2006 | 57.52 | 58.08 | 55.25 | 57.59 | 3454 | NYSE | UNH | Tue, Feb 7, 2006 | 58.50 | 59.08 | 57.70 | 57.73 | 3453 | NYSE | UNH | Mon, Feb 6, 2006 | 59.34 | 59.60 | 58.25 | 58.54 | 3452 | NYSE | UNH | Fri, Feb 3, 2006 | 59.36 | 59.89 | 59.09 | 59.62 | 3451 | NYSE | UNH | Thu, Feb 2, 2006 | 59.73 | 59.74 | 58.75 | 59.36 | 3450 | NYSE | UNH | Wed, Feb 1, 2006 | 59.30 | 59.75 | 59.05 | 59.50 | 3449 | NYSE | UNH | Tue, Jan 31, 2006 | 58.17 | 59.95 | 58.01 | 59.42 | 3448 | NYSE | UNH | Mon, Jan 30, 2006 | 58.40 | 58.70 | 57.65 | 57.77 | 3447 | NYSE | UNH | Fri, Jan 27, 2006 | 58.24 | 58.78 | 58.01 | 58.54 | 3446 | NYSE | UNH | Thu, Jan 26, 2006 | 57.99 | 58.52 | 57.12 | 57.89 | 3445 | NYSE | UNH | Wed, Jan 25, 2006 | 58.73 | 58.88 | 57.45 | 57.98 | 3444 | NYSE | UNH | Tue, Jan 24, 2006 | 58.05 | 58.70 | 58.05 | 58.31 | 3443 | NYSE | UNH | Mon, Jan 23, 2006 | 59.51 | 59.83 | 57.72 | 57.99 | 3442 | NYSE | UNH | Fri, Jan 20, 2006 | 61.40 | 61.40 | 59.39 | 59.48 | 3441 | NYSE | UNH | Thu, Jan 19, 2006 | 61.31 | 62.10 | 59.29 | 61.47 | 3440 | NYSE | UNH | Wed, Jan 18, 2006 | 61.00 | 61.76 | 60.58 | 61.06 | 3439 | NYSE | UNH | Tue, Jan 17, 2006 | 60.20 | 61.00 | 59.98 | 61.00 | 3438 | NYSE | UNH | Fri, Jan 13, 2006 | 61.34 | 61.34 | 59.71 | 60.94 | 3437 | NYSE | UNH | Thu, Jan 12, 2006 | 61.90 | 62.91 | 61.74 | 62.53 | 3436 | NYSE | UNH | Wed, Jan 11, 2006 | 62.60 | 62.70 | 61.62 | 61.85 | 3435 | NYSE | UNH | Tue, Jan 10, 2006 | 61.45 | 62.77 | 61.44 | 62.61 | 3434 | NYSE | UNH | Mon, Jan 9, 2006 | 62.90 | 62.90 | 61.26 | 61.40 | 3433 | NYSE | UNH | Fri, Jan 6, 2006 | 62.75 | 62.93 | 62.03 | 62.90 | 3432 | NYSE | UNH | Thu, Jan 5, 2006 | 62.23 | 62.88 | 61.49 | 61.69 | 3431 | NYSE | UNH | Wed, Jan 4, 2006 | 61.89 | 62.20 | 61.60 | 61.88 | 3430 | NYSE | UNH | Tue, Jan 3, 2006 | 62.60 | 62.60 | 60.60 | 61.73 | 3429 | NYSE | UNH | Fri, Dec 30, 2005 | 62.52 | 62.75 | 62.13 | 62.14 | 3428 | NYSE | UNH | Thu, Dec 29, 2005 | 63.43 | 63.45 | 62.75 | 62.90 | 3427 | NYSE | UNH | Wed, Dec 28, 2005 | 63.50 | 63.85 | 63.25 | 63.45 | 3426 | NYSE | UNH | Tue, Dec 27, 2005 | 64.60 | 64.61 | 63.21 | 63.60 | 3425 | NYSE | UNH | Fri, Dec 23, 2005 | 63.95 | 64.10 | 63.30 | 63.65 | 3424 | NYSE | UNH | Thu, Dec 22, 2005 | 63.83 | 64.12 | 63.27 | 63.75 | 3423 | NYSE | UNH | Wed, Dec 21, 2005 | 63.88 | 64.50 | 63.42 | 63.79 | 3422 | NYSE | UNH | Tue, Dec 20, 2005 | 61.85 | 63.81 | 61.80 | 63.06 | 3421 | NYSE | UNH | Mon, Dec 19, 2005 | 62.75 | 63.15 | 61.03 | 61.85 | 3420 | NYSE | UNH | Fri, Dec 16, 2005 | 63.70 | 63.99 | 63.03 | 63.14 | 3419 | NYSE | UNH | Thu, Dec 15, 2005 | 63.16 | 63.45 | 62.54 | 63.33 | 3418 | NYSE | UNH | Wed, Dec 14, 2005 | 63.48 | 63.74 | 62.94 | 63.00 | 3417 | NYSE | UNH | Tue, Dec 13, 2005 | 63.17 | 63.66 | 62.61 | 63.43 | 3416 | NYSE | UNH | Mon, Dec 12, 2005 | 63.68 | 63.79 | 62.01 | 63.20 | 3415 | NYSE | UNH | Fri, Dec 9, 2005 | 63.15 | 63.95 | 62.15 | 63.67 | 3414 | NYSE | UNH | Thu, Dec 8, 2005 | 62.61 | 63.03 | 62.17 | 62.96 | 3413 | NYSE | UNH | Wed, Dec 7, 2005 | 62.96 | 63.00 | 62.05 | 62.61 | 3412 | NYSE | UNH | Tue, Dec 6, 2005 | 62.89 | 64.18 | 61.75 | 63.24 | 3411 | NYSE | UNH | Mon, Dec 5, 2005 | 61.78 | 62.42 | 61.36 | 62.34 | 3410 | NYSE | UNH | Fri, Dec 2, 2005 | 61.47 | 62.14 | 61.47 | 61.97 | 3409 | NYSE | UNH | Thu, Dec 1, 2005 | 60.42 | 61.51 | 60.36 | 61.47 | 3408 | NYSE | UNH | Wed, Nov 30, 2005 | 60.48 | 60.65 | 59.80 | 59.86 | 3407 | NYSE | UNH | Tue, Nov 29, 2005 | 58.50 | 60.39 | 58.50 | 60.07 | 3406 | NYSE | UNH | Mon, Nov 28, 2005 | 60.06 | 60.16 | 58.40 | 58.40 | 3405 | NYSE | UNH | Fri, Nov 25, 2005 | 60.65 | 60.71 | 60.16 | 60.16 | 3404 | NYSE | UNH | Wed, Nov 23, 2005 | 60.67 | 60.77 | 60.35 | 60.53 | 3403 | NYSE | UNH | Tue, Nov 22, 2005 | 60.62 | 60.84 | 60.40 | 60.67 | 3402 | NYSE | UNH | Mon, Nov 21, 2005 | 61.00 | 61.20 | 60.55 | 60.80 | 3401 | NYSE | UNH | Fri, Nov 18, 2005 | 61.05 | 61.65 | 60.65 | 60.96 | 3400 | NYSE | UNH | Thu, Nov 17, 2005 | 60.75 | 60.99 | 60.05 | 60.98 | 3399 | NYSE | UNH | Wed, Nov 16, 2005 | 59.98 | 60.59 | 59.90 | 60.38 | 3398 | NYSE | UNH | Tue, Nov 15, 2005 | 59.52 | 59.87 | 59.42 | 59.75 | 3397 | NYSE | UNH | Mon, Nov 14, 2005 | 59.75 | 59.76 | 59.13 | 59.14 | 3396 | NYSE | UNH | Fri, Nov 11, 2005 | 59.40 | 59.78 | 59.10 | 59.65 | 3395 | NYSE | UNH | Thu, Nov 10, 2005 | 57.95 | 59.38 | 57.75 | 59.29 | 3394 | NYSE | UNH | Wed, Nov 9, 2005 | 58.07 | 58.38 | 57.10 | 57.36 | 3393 | NYSE | UNH | Tue, Nov 8, 2005 | 58.05 | 58.28 | 57.78 | 58.07 | 3392 | NYSE | UNH | Mon, Nov 7, 2005 | 58.50 | 58.70 | 58.01 | 58.50 | 3391 | NYSE | UNH | Fri, Nov 4, 2005 | 58.05 | 58.45 | 57.75 | 58.02 | 3390 | NYSE | UNH | Thu, Nov 3, 2005 | 59.90 | 59.90 | 57.64 | 57.67 | 3389 | NYSE | UNH | Wed, Nov 2, 2005 | 58.25 | 59.89 | 58.25 | 59.57 | 3388 | NYSE | UNH | Tue, Nov 1, 2005 | 58.12 | 59.43 | 58.00 | 59.00 | 3387 | NYSE | UNH | Mon, Oct 31, 2005 | 56.96 | 58.18 | 56.61 | 57.89 | 3386 | NYSE | UNH | Fri, Oct 28, 2005 | 55.25 | 56.73 | 55.25 | 56.73 | 3385 | NYSE | UNH | Thu, Oct 27, 2005 | 55.45 | 55.56 | 54.42 | 54.61 | 3384 | NYSE | UNH | Wed, Oct 26, 2005 | 56.05 | 56.51 | 53.84 | 53.98 | 3383 | NYSE | UNH | Tue, Oct 25, 2005 | 57.02 | 57.07 | 55.16 | 55.94 | 3382 | NYSE | UNH | Mon, Oct 24, 2005 | 57.70 | 57.81 | 57.04 | 57.19 | 3381 | NYSE | UNH | Fri, Oct 21, 2005 | 57.21 | 57.82 | 56.51 | 57.14 | 3380 | NYSE | UNH | Thu, Oct 20, 2005 | 58.39 | 58.40 | 57.08 | 57.11 | 3379 | NYSE | UNH | Wed, Oct 19, 2005 | 56.54 | 58.27 | 56.53 | 58.20 | 3378 | NYSE | UNH | Tue, Oct 18, 2005 | 56.00 | 56.80 | 56.00 | 56.51 | 3377 | NYSE | UNH | Mon, Oct 17, 2005 | 56.50 | 56.53 | 55.93 | 56.44 | 3376 | NYSE | UNH | Fri, Oct 14, 2005 | 55.50 | 56.79 | 55.14 | 56.43 | 3375 | NYSE | UNH | Thu, Oct 13, 2005 | 54.60 | 54.84 | 54.02 | 54.20 | 3374 | NYSE | UNH | Wed, Oct 12, 2005 | 55.11 | 55.60 | 54.69 | 55.03 | 3373 | NYSE | UNH | Tue, Oct 11, 2005 | 55.90 | 56.20 | 55.12 | 55.18 | 3372 | NYSE | UNH | Mon, Oct 10, 2005 | 56.37 | 56.77 | 55.88 | 55.88 | 3371 | NYSE | UNH | Fri, Oct 7, 2005 | 56.23 | 56.58 | 56.14 | 56.37 | 3370 | NYSE | UNH | Thu, Oct 6, 2005 | 56.40 | 57.00 | 55.95 | 56.41 | 3369 | NYSE | UNH | Wed, Oct 5, 2005 | 57.05 | 57.64 | 56.20 | 56.45 | 3368 | NYSE | UNH | Tue, Oct 4, 2005 | 57.05 | 58.00 | 56.88 | 57.06 | 3367 | NYSE | UNH | Mon, Oct 3, 2005 | 56.21 | 56.92 | 56.15 | 56.78 | 3366 | NYSE | UNH | Fri, Sep 30, 2005 | 55.72 | 56.66 | 55.67 | 56.20 | 3365 | NYSE | UNH | Thu, Sep 29, 2005 | 54.66 | 55.99 | 54.66 | 55.72 | 3364 | NYSE | UNH | Wed, Sep 28, 2005 | 55.90 | 55.90 | 54.86 | 55.34 | 3363 | NYSE | UNH | Tue, Sep 27, 2005 | 55.30 | 55.90 | 55.26 | 55.26 | 3362 | NYSE | UNH | Mon, Sep 26, 2005 | 55.49 | 55.81 | 55.10 | 55.40 | 3361 | NYSE | UNH | Fri, Sep 23, 2005 | 53.88 | 55.48 | 53.64 | 55.00 | 3360 | NYSE | UNH | Thu, Sep 22, 2005 | 52.60 | 53.86 | 52.59 | 53.63 | 3359 | NYSE | UNH | Wed, Sep 21, 2005 | 53.06 | 53.35 | 52.32 | 52.59 | 3358 | NYSE | UNH | Tue, Sep 20, 2005 | 53.80 | 53.89 | 52.41 | 52.62 | 3357 | NYSE | UNH | Mon, Sep 19, 2005 | 54.06 | 54.10 | 53.15 | 53.50 | 3356 | NYSE | UNH | Fri, Sep 16, 2005 | 53.52 | 54.06 | 53.19 | 54.05 | 3355 | NYSE | UNH | Thu, Sep 15, 2005 | 53.03 | 53.82 | 53.03 | 53.40 | 3354 | NYSE | UNH | Wed, Sep 14, 2005 | 53.05 | 53.28 | 52.82 | 52.94 | 3353 | NYSE | UNH | Tue, Sep 13, 2005 | 53.87 | 54.16 | 53.00 | 53.03 | 3352 | NYSE | UNH | Mon, Sep 12, 2005 | 54.76 | 54.78 | 54.10 | 54.27 | 3351 | NYSE | UNH | Fri, Sep 9, 2005 | 53.90 | 54.87 | 53.90 | 54.51 | 3350 | NYSE | UNH | Thu, Sep 8, 2005 | 53.79 | 54.03 | 53.15 | 53.83 | 3349 | NYSE | UNH | Wed, Sep 7, 2005 | 53.30 | 53.50 | 53.11 | 53.45 | 3348 | NYSE | UNH | Tue, Sep 6, 2005 | 52.65 | 53.24 | 52.60 | 53.19 | 3347 | NYSE | UNH | Fri, Sep 2, 2005 | 52.30 | 52.80 | 52.19 | 52.53 | 3346 | NYSE | UNH | Thu, Sep 1, 2005 | 51.50 | 52.35 | 51.50 | 52.05 | 3345 | NYSE | UNH | Wed, Aug 31, 2005 | 50.75 | 51.52 | 50.40 | 51.50 | 3344 | NYSE | UNH | Tue, Aug 30, 2005 | 50.80 | 50.88 | 50.38 | 50.48 | 3343 | NYSE | UNH | Mon, Aug 29, 2005 | 50.25 | 50.86 | 50.09 | 50.80 | 3342 | NYSE | UNH | Fri, Aug 26, 2005 | 50.69 | 50.90 | 50.23 | 50.45 | 3341 | NYSE | UNH | Thu, Aug 25, 2005 | 50.79 | 50.82 | 50.30 | 50.64 | 3340 | NYSE | UNH | Wed, Aug 24, 2005 | 51.34 | 51.44 | 50.46 | 50.63 | 3339 | NYSE | UNH | Tue, Aug 23, 2005 | 51.26 | 51.60 | 51.05 | 51.06 | 3338 | NYSE | UNH | Mon, Aug 22, 2005 | 51.56 | 51.70 | 51.20 | 51.36 | 3337 | NYSE | UNH | Fri, Aug 19, 2005 | 51.30 | 51.70 | 51.18 | 51.18 | 3336 | NYSE | UNH | Thu, Aug 18, 2005 | 51.40 | 51.71 | 51.25 | 51.30 | 3335 | NYSE | UNH | Wed, Aug 17, 2005 | 51.36 | 51.65 | 51.07 | 51.26 | 3334 | NYSE | UNH | Tue, Aug 16, 2005 | 52.00 | 52.23 | 51.10 | 51.10 | 3333 | NYSE | UNH | Mon, Aug 15, 2005 | 52.23 | 52.25 | 51.62 | 51.98 | 3332 | NYSE | UNH | Fri, Aug 12, 2005 | 53.00 | 53.38 | 51.73 | 52.09 | 3331 | NYSE | UNH | Thu, Aug 11, 2005 | 51.79 | 52.59 | 51.77 | 52.37 | 3330 | NYSE | UNH | Wed, Aug 10, 2005 | 52.02 | 52.40 | 51.61 | 51.61 | 3329 | NYSE | UNH | Tue, Aug 9, 2005 | 51.23 | 51.82 | 51.02 | 51.78 | 3328 | NYSE | UNH | Mon, Aug 8, 2005 | 52.29 | 52.29 | 51.05 | 51.18 | 3327 | NYSE | UNH | Fri, Aug 5, 2005 | 52.98 | 52.98 | 51.75 | 52.06 | 3326 | NYSE | UNH | Thu, Aug 4, 2005 | 53.17 | 53.30 | 52.82 | 52.96 | 3325 | NYSE | UNH | Wed, Aug 3, 2005 | 53.09 | 53.25 | 52.90 | 53.16 | 3324 | NYSE | UNH | Tue, Aug 2, 2005 | 52.62 | 53.05 | 52.52 | 53.03 | 3323 | NYSE | UNH | Mon, Aug 1, 2005 | 52.34 | 52.99 | 52.03 | 52.62 | 3322 | NYSE | UNH | Fri, Jul 29, 2005 | 52.92 | 52.94 | 52.20 | 52.30 | 3321 | NYSE | UNH | Thu, Jul 28, 2005 | 51.89 | 53.24 | 51.76 | 52.92 | 3320 | NYSE | UNH | Wed, Jul 27, 2005 | 52.15 | 52.50 | 51.11 | 51.42 | 3319 | NYSE | UNH | Tue, Jul 26, 2005 | 51.11 | 52.39 | 51.11 | 52.00 | 3318 | NYSE | UNH | Mon, Jul 25, 2005 | 51.00 | 51.30 | 50.61 | 50.80 | 3317 | NYSE | UNH | Fri, Jul 22, 2005 | 49.54 | 51.04 | 49.51 | 50.80 | 3316 | NYSE | UNH | Thu, Jul 21, 2005 | 49.00 | 49.75 | 47.75 | 49.16 | 3315 | NYSE | UNH | Wed, Jul 20, 2005 | 50.35 | 50.54 | 49.45 | 49.75 | 3314 | NYSE | UNH | Tue, Jul 19, 2005 | 51.06 | 51.09 | 49.95 | 50.58 | 3313 | NYSE | UNH | Mon, Jul 18, 2005 | 51.04 | 51.20 | 50.81 | 50.81 | 3312 | NYSE | UNH | Fri, Jul 15, 2005 | 50.55 | 51.50 | 50.36 | 50.82 | 3311 | NYSE | UNH | Thu, Jul 14, 2005 | 51.70 | 52.05 | 50.25 | 50.25 | 3310 | NYSE | UNH | Wed, Jul 13, 2005 | 51.80 | 51.90 | 50.90 | 51.40 | 3309 | NYSE | UNH | Tue, Jul 12, 2005 | 52.53 | 52.90 | 51.66 | 51.78 | 3308 | NYSE | UNH | Mon, Jul 11, 2005 | 53.06 | 53.35 | 52.43 | 52.43 | 3307 | NYSE | UNH | Fri, Jul 8, 2005 | 53.76 | 53.76 | 53.05 | 53.05 | 3306 | NYSE | UNH | Thu, Jul 7, 2005 | 53.51 | 54.50 | 53.25 | 53.49 | 3305 | NYSE | UNH | Wed, Jul 6, 2005 | 53.45 | 54.50 | 52.25 | 53.50 | 3304 | NYSE | UNH | Tue, Jul 5, 2005 | 53.05 | 53.67 | 52.75 | 53.23 | 3303 | NYSE | UNH | Fri, Jul 1, 2005 | 53.00 | 53.00 | 52.19 | 52.81 | 3302 | NYSE | UNH | Thu, Jun 30, 2005 | 53.14 | 53.63 | 52.01 | 52.14 | 3301 | NYSE | UNH | Wed, Jun 29, 2005 | 52.81 | 53.64 | 52.79 | 53.14 | 3300 | NYSE | UNH | Tue, Jun 28, 2005 | 51.65 | 52.80 | 51.60 | 52.69 | 3299 | NYSE | UNH | Mon, Jun 27, 2005 | 51.28 | 51.63 | 51.20 | 51.32 | 3298 | NYSE | UNH | Fri, Jun 24, 2005 | 51.65 | 52.06 | 51.29 | 51.30 | 3297 | NYSE | UNH | Thu, Jun 23, 2005 | 51.50 | 52.07 | 51.47 | 51.70 | 3296 | NYSE | UNH | Wed, Jun 22, 2005 | 51.92 | 52.07 | 51.37 | 51.37 | 3295 | NYSE | UNH | Tue, Jun 21, 2005 | 51.65 | 52.50 | 51.10 | 51.87 | 3294 | NYSE | UNH | Mon, Jun 20, 2005 | 51.80 | 52.00 | 49.14 | 51.59 | 3293 | NYSE | UNH | Fri, Jun 17, 2005 | 52.00 | 52.00 | 51.61 | 51.85 | 3292 | NYSE | UNH | Thu, Jun 16, 2005 | 51.60 | 51.88 | 51.16 | 51.54 | 3291 | NYSE | UNH | Wed, Jun 15, 2005 | 52.08 | 52.08 | 51.05 | 51.57 | 3290 | NYSE | UNH | Tue, Jun 14, 2005 | 51.40 | 52.16 | 51.40 | 51.66 | 3289 | NYSE | UNH | Mon, Jun 13, 2005 | 50.93 | 51.38 | 50.90 | 51.19 | 3288 | NYSE | UNH | Fri, Jun 10, 2005 | 51.75 | 51.75 | 50.51 | 50.79 | 3287 | NYSE | UNH | Thu, Jun 9, 2005 | 51.03 | 52.04 | 50.80 | 51.75 | 3286 | NYSE | UNH | Wed, Jun 8, 2005 | 52.00 | 52.10 | 50.70 | 51.18 | 3285 | NYSE | UNH | Tue, Jun 7, 2005 | 52.00 | 52.18 | 50.99 | 51.71 | 3284 | NYSE | UNH | Mon, Jun 6, 2005 | 50.95 | 51.00 | 50.55 | 50.99 | 3283 | NYSE | UNH | Fri, Jun 3, 2005 | 50.73 | 51.33 | 50.49 | 50.60 | 3282 | NYSE | UNH | Thu, Jun 2, 2005 | 49.48 | 50.60 | 49.34 | 50.38 | 3281 | NYSE | UNH | Wed, Jun 1, 2005 | 48.70 | 49.55 | 48.51 | 49.23 | 3280 | NYSE | UNH | Tue, May 31, 2005 | 49.15 | 49.40 | 48.50 | 48.58 | 3279 | NYSE | UNH | Fri, May 27, 2005 | 48.63 | 49.00 | 48.42 | 48.89 | 3278 | NYSE | UNH | Thu, May 26, 2005 | 48.50 | 48.73 | 48.39 | 48.57 | 3277 | NYSE | UNH | Wed, May 25, 2005 | 48.75 | 48.88 | 48.19 | 48.34 | 3276 | NYSE | UNH | Tue, May 24, 2005 | 48.88 | 49.00 | 48.51 | 48.66 | 3275 | NYSE | UNH | Mon, May 23, 2005 | 48.35 | 48.87 | 48.19 | 48.71 | 3274 | NYSE | UNH | Fri, May 20, 2005 | 48.20 | 48.40 | 48.18 | 48.25 | 3273 | NYSE | UNH | Thu, May 19, 2005 | 48.00 | 48.36 | 47.86 | 48.30 | 3272 | NYSE | UNH | Wed, May 18, 2005 | 48.95 | 49.01 | 47.65 | 47.90 | 3271 | NYSE | UNH | Tue, May 17, 2005 | 48.10 | 48.72 | 47.85 | 48.69 | 3270 | NYSE | UNH | Mon, May 16, 2005 | 48.00 | 48.47 | 47.88 | 48.43 | 3269 | NYSE | UNH | Fri, May 13, 2005 | 49.00 | 49.01 | 46.91 | 47.69 | 3268 | NYSE | UNH | Thu, May 12, 2005 | 49.23 | 49.49 | 49.00 | 49.02 | 3267 | NYSE | UNH | Wed, May 11, 2005 | 48.88 | 49.15 | 48.28 | 49.00 | 3266 | NYSE | UNH | Tue, May 10, 2005 | 49.09 | 49.48 | 48.82 | 48.93 | 3265 | NYSE | UNH | Mon, May 9, 2005 | 49.25 | 49.58 | 48.75 | 49.30 | 3264 | NYSE | UNH | Fri, May 6, 2005 | 48.95 | 49.46 | 48.91 | 49.21 | 3263 | NYSE | UNH | Thu, May 5, 2005 | 48.96 | 49.09 | 48.50 | 48.60 | 3262 | NYSE | UNH | Wed, May 4, 2005 | 48.63 | 49.28 | 48.60 | 48.65 | 3261 | NYSE | UNH | Tue, May 3, 2005 | 47.55 | 48.49 | 47.26 | 48.36 | 3260 | NYSE | UNH | Mon, May 2, 2005 | 47.03 | 47.65 | 47.03 | 47.34 | 3259 | NYSE | UNH | Fri, Apr 29, 2005 | 46.36 | 47.35 | 46.25 | 47.26 | 3258 | NYSE | UNH | Thu, Apr 28, 2005 | 46.38 | 46.45 | 45.68 | 46.25 | 3257 | NYSE | UNH | Wed, Apr 27, 2005 | 45.05 | 46.45 | 44.30 | 46.35 | 3256 | NYSE | UNH | Tue, Apr 26, 2005 | 45.20 | 45.70 | 45.00 | 45.03 | 3255 | NYSE | UNH | Mon, Apr 25, 2005 | 45.52 | 45.52 | 44.83 | 45.38 | 3254 | NYSE | UNH | Fri, Apr 22, 2005 | 46.04 | 46.04 | 45.34 | 45.63 | 3253 | NYSE | UNH | Thu, Apr 21, 2005 | 46.40 | 46.60 | 45.65 | 46.22 | 3252 | NYSE | UNH | Wed, Apr 20, 2005 | 46.93 | 46.93 | 45.90 | 46.08 | 3251 | NYSE | UNH | Tue, Apr 19, 2005 | 45.55 | 46.63 | 45.50 | 46.60 | 3250 | NYSE | UNH | Mon, Apr 18, 2005 | 46.30 | 46.73 | 44.78 | 45.59 | 3249 | NYSE | UNH | Fri, Apr 15, 2005 | 46.15 | 47.50 | 46.12 | 46.64 | 3248 | NYSE | UNH | Thu, Apr 14, 2005 | 46.60 | 48.10 | 46.25 | 46.96 | 3247 | NYSE | UNH | Wed, Apr 13, 2005 | 48.65 | 48.95 | 47.00 | 47.98 | 3246 | NYSE | UNH | Tue, Apr 12, 2005 | 48.61 | 48.72 | 47.68 | 48.60 | 3245 | NYSE | UNH | Mon, Apr 11, 2005 | 49.19 | 49.40 | 48.56 | 48.61 | 3244 | NYSE | UNH | Fri, Apr 8, 2005 | 49.80 | 49.83 | 48.99 | 49.20 | 3243 | NYSE | UNH | Thu, Apr 7, 2005 | 49.24 | 49.88 | 49.00 | 49.54 | 3242 | NYSE | UNH | Wed, Apr 6, 2005 | 48.97 | 49.46 | 48.85 | 49.02 | 3241 | NYSE | UNH | Tue, Apr 5, 2005 | 48.25 | 48.97 | 48.21 | 48.97 | 3240 | NYSE | UNH | Mon, Apr 4, 2005 | 47.77 | 48.37 | 47.64 | 48.25 | 3239 | NYSE | UNH | Fri, Apr 1, 2005 | 47.88 | 48.13 | 47.28 | 47.92 | 3238 | NYSE | UNH | Thu, Mar 31, 2005 | 47.78 | 48.33 | 47.65 | 47.69 | 3237 | NYSE | UNH | Wed, Mar 30, 2005 | 46.82 | 47.90 | 46.45 | 47.86 | 3236 | NYSE | UNH | Tue, Mar 29, 2005 | 46.78 | 46.81 | 46.40 | 46.55 | 3235 | NYSE | UNH | Mon, Mar 28, 2005 | 46.65 | 46.88 | 46.27 | 46.56 | 3234 | NYSE | UNH | Thu, Mar 24, 2005 | 46.19 | 46.73 | 46.09 | 46.43 | 3233 | NYSE | UNH | Wed, Mar 23, 2005 | 45.75 | 46.40 | 45.55 | 46.19 | 3232 | NYSE | UNH | Tue, Mar 22, 2005 | 45.94 | 46.70 | 45.94 | 46.03 | 3231 | NYSE | UNH | Mon, Mar 21, 2005 | 45.98 | 45.99 | 45.36 | 45.82 | 3230 | NYSE | UNH | Fri, Mar 18, 2005 | 45.68 | 45.88 | 45.17 | 45.63 | 3229 | NYSE | UNH | Thu, Mar 17, 2005 | 45.33 | 45.93 | 44.81 | 45.55 | 3228 | NYSE | UNH | Wed, Mar 16, 2005 | 45.01 | 45.10 | 44.70 | 44.87 | 3227 | NYSE | UNH | Tue, Mar 15, 2005 | 45.50 | 45.62 | 44.98 | 45.04 | 3226 | NYSE | UNH | Mon, Mar 14, 2005 | 45.14 | 45.70 | 44.94 | 45.24 | 3225 | NYSE | UNH | Fri, Mar 11, 2005 | 46.00 | 46.17 | 45.06 | 45.14 | 3224 | NYSE | UNH | Thu, Mar 10, 2005 | 45.23 | 45.93 | 45.23 | 45.71 | 3223 | NYSE | UNH | Wed, Mar 9, 2005 | 45.08 | 45.39 | 44.60 | 45.13 | 3222 | NYSE | UNH | Tue, Mar 8, 2005 | 45.60 | 45.74 | 45.13 | 45.18 | 3221 | NYSE | UNH | Mon, Mar 7, 2005 | 46.52 | 46.79 | 45.53 | 45.60 | 3220 | NYSE | UNH | Fri, Mar 4, 2005 | 46.10 | 46.83 | 45.96 | 46.65 | 3219 | NYSE | UNH | Thu, Mar 3, 2005 | 45.78 | 45.96 | 45.43 | 45.82 | 3218 | NYSE | UNH | Wed, Mar 2, 2005 | 45.11 | 46.33 | 45.09 | 45.73 | 3217 | NYSE | UNH | Tue, Mar 1, 2005 | 45.35 | 45.63 | 45.12 | 45.41 | 3216 | NYSE | UNH | Mon, Feb 28, 2005 | 45.46 | 45.95 | 45.20 | 45.58 | 3215 | NYSE | UNH | Fri, Feb 25, 2005 | 44.80 | 45.75 | 44.73 | 45.70 | 3214 | NYSE | UNH | Thu, Feb 24, 2005 | 44.18 | 44.65 | 43.81 | 44.65 | 3213 | NYSE | UNH | Wed, Feb 23, 2005 | 43.45 | 44.42 | 43.45 | 44.18 | 3212 | NYSE | UNH | Tue, Feb 22, 2005 | 44.02 | 44.20 | 43.33 | 43.45 | 3211 | NYSE | UNH | Fri, Feb 18, 2005 | 44.55 | 44.63 | 44.38 | 44.53 | 3210 | NYSE | UNH | Thu, Feb 17, 2005 | 44.81 | 44.93 | 44.37 | 44.51 | 3209 | NYSE | UNH | Wed, Feb 16, 2005 | 44.89 | 45.07 | 44.58 | 44.94 | 3208 | NYSE | UNH | Tue, Feb 15, 2005 | 44.65 | 45.13 | 44.62 | 45.10 | 3207 | NYSE | UNH | Mon, Feb 14, 2005 | 43.88 | 44.74 | 43.76 | 44.48 | 3206 | NYSE | UNH | Fri, Feb 11, 2005 | 44.05 | 44.44 | 43.74 | 43.88 | 3205 | NYSE | UNH | Thu, Feb 10, 2005 | 44.13 | 44.26 | 43.65 | 44.02 | 3204 | NYSE | UNH | Wed, Feb 9, 2005 | 44.70 | 44.82 | 43.45 | 43.59 | 3203 | NYSE | UNH | Tue, Feb 8, 2005 | 44.88 | 44.90 | 44.21 | 44.44 | 3202 | NYSE | UNH | Mon, Feb 7, 2005 | 45.44 | 45.44 | 44.38 | 44.47 | 3201 | NYSE | UNH | Fri, Feb 4, 2005 | 45.03 | 45.90 | 45.03 | 45.89 | 3200 | NYSE | UNH | Thu, Feb 3, 2005 | 45.00 | 45.49 | 44.83 | 45.28 | 3199 | NYSE | UNH | Wed, Feb 2, 2005 | 45.15 | 45.30 | 44.75 | 45.00 | 3198 | NYSE | UNH | Tue, Feb 1, 2005 | 44.48 | 45.50 | 44.41 | 45.34 | 3197 | NYSE | UNH | Mon, Jan 31, 2005 | 44.20 | 44.59 | 44.17 | 44.45 | 3196 | NYSE | UNH | Fri, Jan 28, 2005 | 44.13 | 44.23 | 43.73 | 44.08 | 3195 | NYSE | UNH | Thu, Jan 27, 2005 | 43.40 | 44.35 | 43.40 | 44.23 | 3194 | NYSE | UNH | Wed, Jan 26, 2005 | 44.03 | 44.32 | 43.77 | 43.90 | 3193 | NYSE | UNH | Tue, Jan 25, 2005 | 44.13 | 44.73 | 43.79 | 43.88 | 3192 | NYSE | UNH | Mon, Jan 24, 2005 | 44.90 | 44.93 | 44.01 | 44.13 | 3191 | NYSE | UNH | Fri, Jan 21, 2005 | 43.32 | 44.59 | 43.32 | 44.43 | 3190 | NYSE | UNH | Thu, Jan 20, 2005 | 44.93 | 44.97 | 42.74 | 43.32 | 3189 | NYSE | UNH | Wed, Jan 19, 2005 | 44.40 | 44.48 | 43.80 | 44.14 | 3188 | NYSE | UNH | Tue, Jan 18, 2005 | 44.45 | 44.63 | 44.05 | 44.40 | 3187 | NYSE | UNH | Fri, Jan 14, 2005 | 44.20 | 44.85 | 44.16 | 44.78 | 3186 | NYSE | UNH | Thu, Jan 13, 2005 | 44.26 | 44.87 | 44.08 | 44.20 | 3185 | NYSE | UNH | Wed, Jan 12, 2005 | 44.00 | 44.25 | 43.79 | 44.05 | 3184 | NYSE | UNH | Tue, Jan 11, 2005 | 43.78 | 43.97 | 43.56 | 43.76 | 3183 | NYSE | UNH | Mon, Jan 10, 2005 | 43.60 | 44.25 | 43.58 | 43.80 | 3182 | NYSE | UNH | Fri, Jan 7, 2005 | 43.95 | 44.36 | 43.30 | 43.62 | 3181 | NYSE | UNH | Thu, Jan 6, 2005 | 43.10 | 44.05 | 43.10 | 43.97 | 3180 | NYSE | UNH | Wed, Jan 5, 2005 | 42.88 | 43.55 | 42.79 | 43.02 | 3179 | NYSE | UNH | Tue, Jan 4, 2005 | 43.30 | 43.59 | 42.63 | 42.87 | 3178 | NYSE | UNH | Mon, Jan 3, 2005 | 43.60 | 43.87 | 43.24 | 43.31 | 3177 | NYSE | UNH | Fri, Dec 31, 2004 | 43.93 | 44.38 | 43.85 | 44.02 | 3176 | NYSE | UNH | Thu, Dec 30, 2004 | 43.70 | 44.10 | 43.63 | 43.93 | 3175 | NYSE | UNH | Wed, Dec 29, 2004 | 43.28 | 43.83 | 43.18 | 43.68 | 3174 | NYSE | UNH | Tue, Dec 28, 2004 | 42.99 | 43.57 | 42.77 | 43.49 | 3173 | NYSE | UNH | Mon, Dec 27, 2004 | 42.80 | 43.15 | 42.65 | 42.84 | 3172 | NYSE | UNH | Thu, Dec 23, 2004 | 42.72 | 42.90 | 42.50 | 42.50 | 3171 | NYSE | UNH | Wed, Dec 22, 2004 | 42.95 | 42.95 | 42.53 | 42.74 | 3170 | NYSE | UNH | Tue, Dec 21, 2004 | 42.70 | 42.95 | 42.39 | 42.61 | 3169 | NYSE | UNH | Mon, Dec 20, 2004 | 42.90 | 43.24 | 42.27 | 42.38 | 3168 | NYSE | UNH | Fri, Dec 17, 2004 | 42.67 | 43.30 | 42.53 | 42.68 | 3167 | NYSE | UNH | Thu, Dec 16, 2004 | 43.30 | 43.35 | 42.71 | 43.03 | 3166 | NYSE | UNH | Wed, Dec 15, 2004 | 43.45 | 43.47 | 42.75 | 43.12 | 3165 | NYSE | UNH | Tue, Dec 14, 2004 | 42.87 | 43.77 | 42.71 | 43.45 | 3164 | NYSE | UNH | Mon, Dec 13, 2004 | 42.49 | 43.54 | 42.34 | 42.87 | 3163 | NYSE | UNH | Fri, Dec 10, 2004 | 42.28 | 42.48 | 41.81 | 42.39 | 3162 | NYSE | UNH | Thu, Dec 9, 2004 | 41.18 | 42.41 | 40.91 | 42.38 | 3161 | NYSE | UNH | Wed, Dec 8, 2004 | 39.99 | 41.30 | 39.97 | 41.27 | 3160 | NYSE | UNH | Tue, Dec 7, 2004 | 40.43 | 40.55 | 39.63 | 39.85 | 3159 | NYSE | UNH | Mon, Dec 6, 2004 | 40.53 | 40.74 | 39.93 | 40.62 | 3158 | NYSE | UNH | Fri, Dec 3, 2004 | 40.94 | 41.45 | 40.92 | 41.16 | 3157 | NYSE | UNH | Thu, Dec 2, 2004 | 41.03 | 41.14 | 40.77 | 40.93 | 3156 | NYSE | UNH | Wed, Dec 1, 2004 | 41.00 | 41.48 | 40.76 | 41.07 | 3155 | NYSE | UNH | Tue, Nov 30, 2004 | 41.49 | 41.63 | 41.10 | 41.43 | 3154 | NYSE | UNH | Mon, Nov 29, 2004 | 42.04 | 42.18 | 41.42 | 41.49 | 3153 | NYSE | UNH | Fri, Nov 26, 2004 | 41.20 | 42.11 | 41.20 | 41.94 | 3152 | NYSE | UNH | Wed, Nov 24, 2004 | 41.26 | 41.40 | 40.98 | 41.13 | 3151 | NYSE | UNH | Tue, Nov 23, 2004 | 40.88 | 41.35 | 40.59 | 41.26 | 3150 | NYSE | UNH | Mon, Nov 22, 2004 | 40.55 | 41.11 | 40.35 | 40.99 | 3149 | NYSE | UNH | Fri, Nov 19, 2004 | 41.48 | 41.58 | 40.40 | 40.86 | 3148 | NYSE | UNH | Thu, Nov 18, 2004 | 40.93 | 41.40 | 40.78 | 41.27 | 3147 | NYSE | UNH | Wed, Nov 17, 2004 | 41.49 | 41.49 | 40.31 | 40.65 | 3146 | NYSE | UNH | Tue, Nov 16, 2004 | 40.77 | 40.87 | 40.11 | 40.39 | 3145 | NYSE | UNH | Mon, Nov 15, 2004 | 40.68 | 40.91 | 40.41 | 40.83 | 3144 | NYSE | UNH | Fri, Nov 12, 2004 | 40.85 | 40.85 | 39.80 | 40.75 | 3143 | NYSE | UNH | Thu, Nov 11, 2004 | 40.48 | 41.10 | 40.23 | 40.85 | 3142 | NYSE | UNH | Wed, Nov 10, 2004 | 39.73 | 40.74 | 39.62 | 40.48 | 3141 | NYSE | UNH | Tue, Nov 9, 2004 | 40.13 | 40.36 | 39.62 | 39.66 | 3140 | NYSE | UNH | Mon, Nov 8, 2004 | 39.55 | 39.93 | 39.49 | 39.73 | 3139 | NYSE | UNH | Fri, Nov 5, 2004 | 39.03 | 39.84 | 39.02 | 39.74 | 3138 | NYSE | UNH | Thu, Nov 4, 2004 | 37.75 | 38.95 | 37.63 | 38.88 | 3137 | NYSE | UNH | Wed, Nov 3, 2004 | 37.38 | 38.38 | 37.38 | 37.77 | 3136 | NYSE | UNH | Tue, Nov 2, 2004 | 36.25 | 36.77 | 35.95 | 35.97 | 3135 | NYSE | UNH | Mon, Nov 1, 2004 | 36.10 | 36.26 | 35.79 | 36.11 | 3134 | NYSE | UNH | Fri, Oct 29, 2004 | 36.23 | 36.38 | 35.95 | 36.20 | 3133 | NYSE | UNH | Thu, Oct 28, 2004 | 36.48 | 36.59 | 35.74 | 36.33 | 3132 | NYSE | UNH | Wed, Oct 27, 2004 | 35.74 | 36.61 | 35.50 | 36.40 | 3131 | NYSE | UNH | Tue, Oct 26, 2004 | 35.09 | 35.62 | 35.09 | 35.51 | 3130 | NYSE | UNH | Mon, Oct 25, 2004 | 34.68 | 35.00 | 34.24 | 34.60 | 3129 | NYSE | UNH | Fri, Oct 22, 2004 | 34.11 | 35.13 | 34.11 | 34.93 | 3128 | NYSE | UNH | Thu, Oct 21, 2004 | 34.81 | 35.13 | 33.51 | 34.13 | 3127 | NYSE | UNH | Wed, Oct 20, 2004 | 33.28 | 35.72 | 32.91 | 34.93 | 3126 | NYSE | UNH | Tue, Oct 19, 2004 | 36.30 | 36.30 | 32.31 | 33.25 | 3125 | NYSE | UNH | Mon, Oct 18, 2004 | 36.53 | 36.84 | 36.42 | 36.68 | 3124 | NYSE | UNH | Fri, Oct 15, 2004 | 36.33 | 36.87 | 35.45 | 36.68 | 3123 | NYSE | UNH | Thu, Oct 14, 2004 | 37.10 | 37.44 | 36.33 | 36.33 | 3122 | NYSE | UNH | Wed, Oct 13, 2004 | 36.46 | 36.47 | 35.80 | 36.01 | 3121 | NYSE | UNH | Tue, Oct 12, 2004 | 36.63 | 36.63 | 36.11 | 36.29 | 3120 | NYSE | UNH | Mon, Oct 11, 2004 | 36.78 | 37.00 | 36.53 | 36.63 | 3119 | NYSE | UNH | Fri, Oct 8, 2004 | 37.45 | 37.50 | 36.32 | 36.70 | 3118 | NYSE | UNH | Thu, Oct 7, 2004 | 37.30 | 37.60 | 37.14 | 37.45 | 3117 | NYSE | UNH | Wed, Oct 6, 2004 | 36.91 | 37.34 | 36.91 | 37.30 | 3116 | NYSE | UNH | Tue, Oct 5, 2004 | 36.62 | 37.28 | 36.54 | 36.91 | 3115 | NYSE | UNH | Mon, Oct 4, 2004 | 36.88 | 37.23 | 36.61 | 36.61 | 3114 | NYSE | UNH | Fri, Oct 1, 2004 | 37.05 | 37.38 | 36.61 | 36.88 | 3113 | NYSE | UNH | Thu, Sep 30, 2004 | 36.42 | 37.10 | 36.28 | 36.87 | 3112 | NYSE | UNH | Wed, Sep 29, 2004 | 36.84 | 36.84 | 35.98 | 36.11 | 3111 | NYSE | UNH | Tue, Sep 28, 2004 | 36.30 | 37.38 | 36.18 | 36.84 | 3110 | NYSE | UNH | Mon, Sep 27, 2004 | 35.67 | 36.33 | 35.44 | 36.29 | 3109 | NYSE | UNH | Fri, Sep 24, 2004 | 35.00 | 35.89 | 34.97 | 35.67 | 3108 | NYSE | UNH | Thu, Sep 23, 2004 | 35.34 | 35.34 | 34.75 | 35.05 | 3107 | NYSE | UNH | Wed, Sep 22, 2004 | 35.26 | 35.37 | 34.93 | 35.15 | 3106 | NYSE | UNH | Tue, Sep 21, 2004 | 35.08 | 35.51 | 34.86 | 35.26 | 3105 | NYSE | UNH | Mon, Sep 20, 2004 | 33.59 | 35.00 | 33.59 | 34.88 | 3104 | NYSE | UNH | Fri, Sep 17, 2004 | 34.54 | 34.98 | 34.40 | 34.91 | 3103 | NYSE | UNH | Thu, Sep 16, 2004 | 35.14 | 35.15 | 34.81 | 34.89 | 3102 | NYSE | UNH | Wed, Sep 15, 2004 | 34.73 | 35.27 | 34.67 | 35.14 | 3101 | NYSE | UNH | Tue, Sep 14, 2004 | 34.70 | 34.98 | 34.36 | 34.97 | 3100 | NYSE | UNH | Mon, Sep 13, 2004 | 34.50 | 34.83 | 34.42 | 34.51 | 3099 | NYSE | UNH | Fri, Sep 10, 2004 | 34.20 | 34.50 | 34.05 | 34.44 | 3098 | NYSE | UNH | Thu, Sep 9, 2004 | 34.30 | 34.45 | 34.21 | 34.30 | 3097 | NYSE | UNH | Wed, Sep 8, 2004 | 34.21 | 34.53 | 34.17 | 34.30 | 3096 | NYSE | UNH | Tue, Sep 7, 2004 | 33.52 | 34.12 | 33.52 | 34.09 | 3095 | NYSE | UNH | Fri, Sep 3, 2004 | 33.50 | 33.84 | 33.47 | 33.52 | 3094 | NYSE | UNH | Thu, Sep 2, 2004 | 33.21 | 33.75 | 32.93 | 33.68 | 3093 | NYSE | UNH | Wed, Sep 1, 2004 | 32.99 | 33.44 | 32.97 | 33.34 | 3092 | NYSE | UNH | Tue, Aug 31, 2004 | 32.73 | 33.08 | 32.63 | 33.07 | 3091 | NYSE | UNH | Mon, Aug 30, 2004 | 32.70 | 32.93 | 32.55 | 32.58 | 3090 | NYSE | UNH | Fri, Aug 27, 2004 | 32.65 | 32.93 | 32.63 | 32.82 | 3089 | NYSE | UNH | Thu, Aug 26, 2004 | 32.59 | 32.77 | 32.45 | 32.65 | 3088 | NYSE | UNH | Wed, Aug 25, 2004 | 32.49 | 32.63 | 32.29 | 32.59 | 3087 | NYSE | UNH | Tue, Aug 24, 2004 | 32.50 | 32.84 | 32.38 | 32.49 | 3086 | NYSE | UNH | Mon, Aug 23, 2004 | 32.69 | 32.93 | 32.34 | 32.48 | 3085 | NYSE | UNH | Fri, Aug 20, 2004 | 32.45 | 32.83 | 32.45 | 32.79 | 3084 | NYSE | UNH | Thu, Aug 19, 2004 | 32.50 | 32.53 | 32.06 | 32.45 | 3083 | NYSE | UNH | Wed, Aug 18, 2004 | 32.42 | 32.72 | 32.33 | 32.54 | 3082 | NYSE | UNH | Tue, Aug 17, 2004 | 32.49 | 32.61 | 32.23 | 32.50 | 3081 | NYSE | UNH | Mon, Aug 16, 2004 | 32.36 | 32.67 | 32.15 | 32.61 | 3080 | NYSE | UNH | Fri, Aug 13, 2004 | 32.17 | 32.50 | 32.17 | 32.45 | 3079 | NYSE | UNH | Thu, Aug 12, 2004 | 31.90 | 32.22 | 31.78 | 32.14 | 3078 | NYSE | UNH | Wed, Aug 11, 2004 | 31.23 | 32.19 | 31.19 | 32.10 | 3077 | NYSE | UNH | Tue, Aug 10, 2004 | 30.95 | 31.54 | 30.95 | 31.54 | 3076 | NYSE | UNH | Mon, Aug 9, 2004 | 30.75 | 30.85 | 30.61 | 30.69 | 3075 | NYSE | UNH | Fri, Aug 6, 2004 | 30.45 | 30.89 | 30.36 | 30.68 | 3074 | NYSE | UNH | Thu, Aug 5, 2004 | 31.20 | 31.48 | 30.98 | 30.98 | 3073 | NYSE | UNH | Wed, Aug 4, 2004 | 31.23 | 31.49 | 30.94 | 31.18 | 3072 | NYSE | UNH | Tue, Aug 3, 2004 | 31.50 | 31.60 | 31.13 | 31.16 | 3071 | NYSE | UNH | Mon, Aug 2, 2004 | 31.06 | 31.61 | 31.03 | 31.53 | 3070 | NYSE | UNH | Fri, Jul 30, 2004 | 31.72 | 31.94 | 31.08 | 31.45 | 3069 | NYSE | UNH | Thu, Jul 29, 2004 | 31.37 | 32.59 | 31.25 | 32.01 | 3068 | NYSE | UNH | Wed, Jul 28, 2004 | 31.00 | 31.10 | 30.31 | 30.90 | 3067 | NYSE | UNH | Tue, Jul 27, 2004 | 31.85 | 31.86 | 30.04 | 30.75 | 3066 | NYSE | UNH | Mon, Jul 26, 2004 | 31.31 | 31.96 | 31.31 | 31.85 | 3065 | NYSE | UNH | Fri, Jul 23, 2004 | 31.85 | 31.85 | 31.10 | 31.45 | 3064 | NYSE | UNH | Thu, Jul 22, 2004 | 31.89 | 32.19 | 31.40 | 31.97 | 3063 | NYSE | UNH | Wed, Jul 21, 2004 | 33.05 | 33.05 | 32.16 | 32.16 | 3062 | NYSE | UNH | Tue, Jul 20, 2004 | 32.80 | 32.97 | 32.44 | 32.97 | 3061 | NYSE | UNH | Mon, Jul 19, 2004 | 32.75 | 32.89 | 32.17 | 32.67 | 3060 | NYSE | UNH | Fri, Jul 16, 2004 | 33.00 | 33.04 | 32.63 | 32.82 | 3059 | NYSE | UNH | Thu, Jul 15, 2004 | 30.96 | 32.89 | 30.96 | 32.86 | 3058 | NYSE | UNH | Wed, Jul 14, 2004 | 31.15 | 31.44 | 30.87 | 30.95 | 3057 | NYSE | UNH | Tue, Jul 13, 2004 | 30.63 | 31.16 | 30.61 | 31.00 | 3056 | NYSE | UNH | Mon, Jul 12, 2004 | 30.25 | 30.43 | 29.91 | 30.27 | 3055 | NYSE | UNH | Fri, Jul 9, 2004 | 30.20 | 30.50 | 29.88 | 30.13 | 3054 | NYSE | UNH | Thu, Jul 8, 2004 | 30.62 | 30.81 | 30.13 | 30.17 | 3053 | NYSE | UNH | Wed, Jul 7, 2004 | 30.08 | 30.74 | 30.03 | 30.64 | 3052 | NYSE | UNH | Tue, Jul 6, 2004 | 30.35 | 30.39 | 29.67 | 30.04 | 3051 | NYSE | UNH | Fri, Jul 2, 2004 | 30.67 | 30.71 | 30.33 | 30.48 | 3050 | NYSE | UNH | Thu, Jul 1, 2004 | 30.65 | 31.06 | 30.50 | 30.90 | 3049 | NYSE | UNH | Wed, Jun 30, 2004 | 30.85 | 31.15 | 30.72 | 31.13 | 3048 | NYSE | UNH | Tue, Jun 29, 2004 | 30.50 | 30.95 | 30.50 | 30.71 | 3047 | NYSE | UNH | Mon, Jun 28, 2004 | 30.91 | 31.08 | 30.15 | 30.38 | 3046 | NYSE | UNH | Fri, Jun 25, 2004 | 30.80 | 31.15 | 30.73 | 30.87 | 3045 | NYSE | UNH | Thu, Jun 24, 2004 | 30.74 | 30.95 | 30.44 | 30.65 | 3044 | NYSE | UNH | Wed, Jun 23, 2004 | 30.72 | 30.85 | 30.38 | 30.73 | 3043 | NYSE | UNH | Tue, Jun 22, 2004 | 31.12 | 31.22 | 30.58 | 30.70 | 3042 | NYSE | UNH | Mon, Jun 21, 2004 | 32.00 | 32.00 | 31.02 | 31.12 | 3041 | NYSE | UNH | Fri, Jun 18, 2004 | 31.88 | 32.09 | 31.81 | 32.00 | 3040 | NYSE | UNH | Thu, Jun 17, 2004 | 31.93 | 32.11 | 31.81 | 31.88 | 3039 | NYSE | UNH | Wed, Jun 16, 2004 | 31.90 | 32.13 | 31.77 | 31.90 | 3038 | NYSE | UNH | Tue, Jun 15, 2004 | 31.88 | 32.05 | 31.61 | 31.86 | 3037 | NYSE | UNH | Mon, Jun 14, 2004 | 31.75 | 32.07 | 31.55 | 31.78 | 3036 | NYSE | UNH | Thu, Jun 10, 2004 | 32.48 | 32.54 | 31.85 | 31.93 | 3035 | NYSE | UNH | Wed, Jun 9, 2004 | 32.50 | 32.74 | 32.31 | 32.33 | 3034 | NYSE | UNH | Tue, Jun 8, 2004 | 32.20 | 32.60 | 32.03 | 32.53 | 3033 | NYSE | UNH | Mon, Jun 7, 2004 | 32.50 | 32.90 | 32.44 | 32.76 | 3032 | NYSE | UNH | Fri, Jun 4, 2004 | 32.80 | 32.85 | 32.37 | 32.48 | 3031 | NYSE | UNH | Thu, Jun 3, 2004 | 32.95 | 32.98 | 32.59 | 32.79 | 3030 | NYSE | UNH | Wed, Jun 2, 2004 | 32.82 | 32.93 | 32.40 | 32.84 | 3029 | NYSE | UNH | Tue, Jun 1, 2004 | 32.75 | 33.00 | 32.35 | 32.70 | 3028 | NYSE | UNH | Fri, May 28, 2004 | 32.20 | 32.66 | 32.10 | 32.63 | 3027 | NYSE | UNH | Thu, May 27, 2004 | 31.54 | 32.22 | 31.50 | 32.22 | 3026 | NYSE | UNH | Wed, May 26, 2004 | 31.81 | 31.99 | 31.25 | 31.51 | 3025 | NYSE | UNH | Tue, May 25, 2004 | 31.81 | 31.95 | 31.55 | 31.81 | 3024 | NYSE | UNH | Mon, May 24, 2004 | 31.60 | 32.07 | 31.54 | 31.86 | 3023 | NYSE | UNH | Fri, May 21, 2004 | 31.38 | 31.78 | 31.24 | 31.60 | 3022 | NYSE | UNH | Thu, May 20, 2004 | 31.53 | 31.53 | 30.91 | 31.32 | 3021 | NYSE | UNH | Wed, May 19, 2004 | 31.53 | 31.98 | 31.35 | 31.58 | 3020 | NYSE | UNH | Tue, May 18, 2004 | 31.36 | 31.74 | 31.31 | 31.48 | 3019 | NYSE | UNH | Mon, May 17, 2004 | 31.00 | 31.52 | 30.76 | 31.30 | 3018 | NYSE | UNH | Fri, May 14, 2004 | 31.10 | 31.53 | 30.79 | 31.26 | 3017 | NYSE | UNH | Thu, May 13, 2004 | 30.90 | 31.34 | 30.86 | 31.16 | 3016 | NYSE | UNH | Wed, May 12, 2004 | 30.51 | 31.08 | 30.44 | 30.94 | 3015 | NYSE | UNH | Tue, May 11, 2004 | 30.17 | 30.70 | 30.14 | 30.67 | 3014 | NYSE | UNH | Mon, May 10, 2004 | 30.27 | 30.27 | 29.31 | 30.17 | 3013 | NYSE | UNH | Fri, May 7, 2004 | 30.65 | 31.05 | 30.23 | 30.27 | 3012 | NYSE | UNH | Thu, May 6, 2004 | 31.05 | 31.17 | 30.50 | 30.85 | 3011 | NYSE | UNH | Wed, May 5, 2004 | 30.83 | 31.31 | 30.76 | 31.27 | 3010 | NYSE | UNH | Tue, May 4, 2004 | 30.93 | 31.03 | 30.71 | 30.75 | 3009 | NYSE | UNH | Mon, May 3, 2004 | 30.75 | 31.26 | 30.37 | 31.23 | 3008 | NYSE | UNH | Fri, Apr 30, 2004 | 31.14 | 31.23 | 30.50 | 30.74 | 3007 | NYSE | UNH | Thu, Apr 29, 2004 | 31.68 | 31.74 | 31.10 | 31.14 | 3006 | NYSE | UNH | Wed, Apr 28, 2004 | 32.26 | 32.28 | 31.55 | 31.68 | 3005 | NYSE | UNH | Tue, Apr 27, 2004 | 32.30 | 32.59 | 31.81 | 32.26 | 3004 | NYSE | UNH | Mon, Apr 26, 2004 | 32.98 | 33.05 | 31.81 | 31.95 | 3003 | NYSE | UNH | Fri, Apr 23, 2004 | 33.00 | 33.09 | 32.83 | 32.98 | 3002 | NYSE | UNH | Thu, Apr 22, 2004 | 32.21 | 33.17 | 32.21 | 33.11 | 3001 | NYSE | UNH | Wed, Apr 21, 2004 | 31.88 | 32.52 | 31.82 | 32.39 | 3000 | NYSE | UNH | Tue, Apr 20, 2004 | 32.41 | 32.47 | 31.65 | 31.75 | 2999 | NYSE | UNH | Mon, Apr 19, 2004 | 32.62 | 32.87 | 32.53 | 32.53 | 2998 | NYSE | UNH | Fri, Apr 16, 2004 | 32.00 | 32.93 | 31.63 | 32.71 | 2997 | NYSE | UNH | Thu, Apr 15, 2004 | 32.30 | 32.60 | 30.87 | 31.98 | 2996 | NYSE | UNH | Wed, Apr 14, 2004 | 33.70 | 34.13 | 32.91 | 33.45 | 2995 | NYSE | UNH | Tue, Apr 13, 2004 | 34.25 | 34.25 | 33.57 | 33.70 | 2994 | NYSE | UNH | Mon, Apr 12, 2004 | 33.48 | 34.11 | 33.38 | 34.04 | 2993 | NYSE | UNH | Thu, Apr 8, 2004 | 33.50 | 33.61 | 33.04 | 33.25 | 2992 | NYSE | UNH | Wed, Apr 7, 2004 | 33.50 | 33.51 | 33.09 | 33.43 | 2991 | NYSE | UNH | Tue, Apr 6, 2004 | 33.38 | 33.62 | 33.25 | 33.59 | 2990 | NYSE | UNH | Mon, Apr 5, 2004 | 32.88 | 33.50 | 32.81 | 33.50 | 2989 | NYSE | UNH | Fri, Apr 2, 2004 | 32.53 | 32.87 | 32.35 | 32.56 | 2988 | NYSE | UNH | Thu, Apr 1, 2004 | 32.18 | 32.50 | 32.16 | 32.49 | 2987 | NYSE | UNH | Wed, Mar 31, 2004 | 31.94 | 32.25 | 31.74 | 32.22 | 2986 | NYSE | UNH | Tue, Mar 30, 2004 | 32.09 | 32.09 | 31.55 | 31.82 | 2985 | NYSE | UNH | Mon, Mar 29, 2004 | 31.43 | 31.71 | 31.31 | 31.63 | 2984 | NYSE | UNH | Fri, Mar 26, 2004 | 31.10 | 31.23 | 30.95 | 31.04 | 2983 | NYSE | UNH | Thu, Mar 25, 2004 | 31.23 | 31.38 | 30.72 | 31.15 | 2982 | NYSE | UNH | Wed, Mar 24, 2004 | 31.80 | 31.80 | 30.86 | 31.00 | 2981 | NYSE | UNH | Tue, Mar 23, 2004 | 31.50 | 32.07 | 31.06 | 31.85 | 2980 | NYSE | UNH | Mon, Mar 22, 2004 | 31.74 | 31.88 | 31.33 | 31.48 | 2979 | NYSE | UNH | Fri, Mar 19, 2004 | 31.78 | 31.92 | 31.61 | 31.74 | 2978 | NYSE | UNH | Thu, Mar 18, 2004 | 31.67 | 32.10 | 31.66 | 32.04 | 2977 | NYSE | UNH | Wed, Mar 17, 2004 | 31.18 | 31.85 | 31.16 | 31.67 | 2976 | NYSE | UNH | Tue, Mar 16, 2004 | 31.25 | 31.70 | 31.19 | 31.46 | 2975 | NYSE | UNH | Mon, Mar 15, 2004 | 30.73 | 31.23 | 30.73 | 31.06 | 2974 | NYSE | UNH | Fri, Mar 12, 2004 | 30.56 | 31.00 | 30.40 | 30.91 | 2973 | NYSE | UNH | Thu, Mar 11, 2004 | 30.81 | 30.88 | 30.30 | 30.31 | 2972 | NYSE | UNH | Wed, Mar 10, 2004 | 30.84 | 30.98 | 30.66 | 30.81 | 2971 | NYSE | UNH | Tue, Mar 9, 2004 | 30.93 | 30.95 | 30.60 | 30.71 | 2970 | NYSE | UNH | Mon, Mar 8, 2004 | 31.59 | 31.59 | 31.20 | 31.23 | 2969 | NYSE | UNH | Fri, Mar 5, 2004 | 30.98 | 31.74 | 30.97 | 31.59 | 2968 | NYSE | UNH | Thu, Mar 4, 2004 | 31.23 | 31.25 | 30.93 | 31.25 | 2967 | NYSE | UNH | Wed, Mar 3, 2004 | 30.73 | 31.17 | 30.73 | 31.16 | 2966 | NYSE | UNH | Tue, Mar 2, 2004 | 30.84 | 30.98 | 30.55 | 30.64 | 2965 | NYSE | UNH | Mon, Mar 1, 2004 | 31.00 | 31.18 | 30.73 | 30.82 | 2964 | NYSE | UNH | Fri, Feb 27, 2004 | 31.00 | 31.15 | 30.87 | 31.00 | 2963 | NYSE | UNH | Thu, Feb 26, 2004 | 30.83 | 31.15 | 30.25 | 30.99 | 2962 | NYSE | UNH | Wed, Feb 25, 2004 | 30.93 | 31.12 | 30.70 | 30.94 | 2961 | NYSE | UNH | Tue, Feb 24, 2004 | 30.58 | 30.99 | 30.57 | 30.96 | 2960 | NYSE | UNH | Mon, Feb 23, 2004 | 30.65 | 30.72 | 30.40 | 30.61 | 2959 | NYSE | UNH | Fri, Feb 20, 2004 | 30.68 | 30.86 | 30.18 | 30.52 | 2958 | NYSE | UNH | Thu, Feb 19, 2004 | 30.48 | 30.90 | 30.37 | 30.53 | 2957 | NYSE | UNH | Wed, Feb 18, 2004 | 30.35 | 30.51 | 30.10 | 30.15 | 2956 | NYSE | UNH | Tue, Feb 17, 2004 | 30.00 | 30.36 | 29.85 | 30.25 | 2955 | NYSE | UNH | Fri, Feb 13, 2004 | 29.68 | 30.00 | 29.55 | 29.84 | 2954 | NYSE | UNH | Thu, Feb 12, 2004 | 29.85 | 29.98 | 29.57 | 29.60 | 2953 | NYSE | UNH | Wed, Feb 11, 2004 | 30.00 | 30.00 | 29.20 | 29.70 | 2952 | NYSE | UNH | Tue, Feb 10, 2004 | 29.71 | 30.10 | 29.71 | 30.00 | 2951 | NYSE | UNH | Mon, Feb 9, 2004 | 29.88 | 29.96 | 29.58 | 29.78 | 2950 | NYSE | UNH | Fri, Feb 6, 2004 | 29.40 | 29.88 | 29.18 | 29.81 | 2949 | NYSE | UNH | Thu, Feb 5, 2004 | 29.63 | 29.70 | 29.06 | 29.56 | 2948 | NYSE | UNH | Wed, Feb 4, 2004 | 30.05 | 30.13 | 29.89 | 30.04 | 2947 | NYSE | UNH | Tue, Feb 3, 2004 | 30.03 | 30.11 | 29.70 | 30.05 | 2946 | NYSE | UNH | Mon, Feb 2, 2004 | 30.41 | 30.47 | 29.84 | 30.01 | 2945 | NYSE | UNH | Fri, Jan 30, 2004 | 30.40 | 30.49 | 30.12 | 30.44 | 2944 | NYSE | UNH | Thu, Jan 29, 2004 | 29.95 | 30.50 | 29.67 | 30.46 | 2943 | NYSE | UNH | Wed, Jan 28, 2004 | 29.75 | 29.98 | 29.63 | 29.71 | 2942 | NYSE | UNH | Tue, Jan 27, 2004 | 29.99 | 30.00 | 29.60 | 29.73 | 2941 | NYSE | UNH | Mon, Jan 26, 2004 | 29.84 | 30.00 | 29.47 | 29.95 | 2940 | NYSE | UNH | Fri, Jan 23, 2004 | 30.34 | 30.34 | 29.38 | 29.84 | 2939 | NYSE | UNH | Thu, Jan 22, 2004 | 29.85 | 30.41 | 29.70 | 30.34 | 2938 | NYSE | UNH | Wed, Jan 21, 2004 | 29.30 | 29.35 | 29.00 | 29.22 | 2937 | NYSE | UNH | Tue, Jan 20, 2004 | 29.38 | 29.60 | 29.10 | 29.29 | 2936 | NYSE | UNH | Fri, Jan 16, 2004 | 29.30 | 29.40 | 28.97 | 29.33 | 2935 | NYSE | UNH | Thu, Jan 15, 2004 | 28.95 | 29.32 | 28.53 | 29.15 | 2934 | NYSE | UNH | Wed, Jan 14, 2004 | 28.48 | 28.99 | 28.35 | 28.99 | 2933 | NYSE | UNH | Tue, Jan 13, 2004 | 28.50 | 28.53 | 28.09 | 28.26 | 2932 | NYSE | UNH | Mon, Jan 12, 2004 | 28.58 | 28.66 | 28.23 | 28.35 | 2931 | NYSE | UNH | Fri, Jan 9, 2004 | 28.72 | 28.73 | 28.23 | 28.46 | 2930 | NYSE | UNH | Thu, Jan 8, 2004 | 28.66 | 28.98 | 28.66 | 28.72 | 2929 | NYSE | UNH | Wed, Jan 7, 2004 | 28.65 | 28.67 | 28.20 | 28.66 | 2928 | NYSE | UNH | Tue, Jan 6, 2004 | 28.13 | 28.60 | 28.08 | 28.39 | 2927 | NYSE | UNH | Mon, Jan 5, 2004 | 28.50 | 29.38 | 27.73 | 28.10 | 2926 | NYSE | UNH | Fri, Jan 2, 2004 | 29.53 | 29.66 | 29.21 | 29.52 | 2925 | NYSE | UNH | Wed, Dec 31, 2003 | 29.15 | 29.34 | 28.97 | 29.09 | 2924 | NYSE | UNH | Tue, Dec 30, 2003 | 29.05 | 29.05 | 28.64 | 28.91 | 2923 | NYSE | UNH | Mon, Dec 29, 2003 | 28.35 | 29.13 | 28.25 | 29.05 | 2922 | NYSE | UNH | Fri, Dec 26, 2003 | 28.18 | 28.35 | 28.12 | 28.25 | 2921 | NYSE | UNH | Wed, Dec 24, 2003 | 28.01 | 28.22 | 27.82 | 28.11 | 2920 | NYSE | UNH | Tue, Dec 23, 2003 | 28.15 | 28.22 | 27.92 | 28.01 | 2919 | NYSE | UNH | Mon, Dec 22, 2003 | 28.15 | 28.29 | 27.91 | 28.21 | 2918 | NYSE | UNH | Fri, Dec 19, 2003 | 28.18 | 28.23 | 27.76 | 28.03 | 2917 | NYSE | UNH | Thu, Dec 18, 2003 | 27.96 | 28.27 | 27.94 | 28.15 | 2916 | NYSE | UNH | Wed, Dec 17, 2003 | 27.44 | 27.99 | 27.40 | 27.96 | 2915 | NYSE | UNH | Tue, Dec 16, 2003 | 27.24 | 27.46 | 27.17 | 27.44 | 2914 | NYSE | UNH | Mon, Dec 15, 2003 | 27.50 | 27.56 | 27.19 | 27.24 | 2913 | NYSE | UNH | Fri, Dec 12, 2003 | 27.03 | 27.26 | 26.88 | 27.24 | 2912 | NYSE | UNH | Thu, Dec 11, 2003 | 26.74 | 27.15 | 26.71 | 26.88 | 2911 | NYSE | UNH | Wed, Dec 10, 2003 | 26.63 | 26.65 | 26.28 | 26.62 | 2910 | NYSE | UNH | Tue, Dec 9, 2003 | 26.98 | 27.02 | 26.64 | 26.70 | 2909 | NYSE | UNH | Mon, Dec 8, 2003 | 26.68 | 26.94 | 26.53 | 26.88 | 2908 | NYSE | UNH | Fri, Dec 5, 2003 | 27.07 | 27.07 | 26.54 | 26.68 | 2907 | NYSE | UNH | Thu, Dec 4, 2003 | 27.25 | 27.28 | 26.80 | 27.09 | 2906 | NYSE | UNH | Wed, Dec 3, 2003 | 27.50 | 27.57 | 27.06 | 27.25 | 2905 | NYSE | UNH | Tue, Dec 2, 2003 | 27.33 | 27.50 | 27.11 | 27.46 | 2904 | NYSE | UNH | Mon, Dec 1, 2003 | 27.03 | 27.34 | 26.95 | 27.33 | 2903 | NYSE | UNH | Fri, Nov 28, 2003 | 26.89 | 27.45 | 26.70 | 26.95 | 2902 | NYSE | UNH | Wed, Nov 26, 2003 | 26.95 | 26.96 | 26.63 | 26.89 | 2901 | NYSE | UNH | Tue, Nov 25, 2003 | 26.40 | 26.98 | 26.08 | 26.92 | 2900 | NYSE | UNH | Mon, Nov 24, 2003 | 25.98 | 26.41 | 25.95 | 26.40 | 2899 | NYSE | UNH | Fri, Nov 21, 2003 | 25.78 | 25.88 | 25.29 | 25.86 | 2898 | NYSE | UNH | Thu, Nov 20, 2003 | 25.70 | 25.77 | 25.30 | 25.40 | 2897 | NYSE | UNH | Wed, Nov 19, 2003 | 24.95 | 25.90 | 24.75 | 25.79 | 2896 | NYSE | UNH | Tue, Nov 18, 2003 | 24.95 | 25.01 | 24.50 | 24.55 | 2895 | NYSE | UNH | Mon, Nov 17, 2003 | 24.84 | 24.99 | 24.42 | 24.93 | 2894 | NYSE | UNH | Fri, Nov 14, 2003 | 24.95 | 25.13 | 24.73 | 24.84 | 2893 | NYSE | UNH | Thu, Nov 13, 2003 | 24.82 | 25.01 | 24.71 | 24.95 | 2892 | NYSE | UNH | Wed, Nov 12, 2003 | 24.05 | 24.88 | 24.05 | 24.82 | 2891 | NYSE | UNH | Tue, Nov 11, 2003 | 24.12 | 24.53 | 24.09 | 24.46 | 2890 | NYSE | UNH | Mon, Nov 10, 2003 | 23.89 | 24.25 | 23.89 | 24.12 | 2889 | NYSE | UNH | Fri, Nov 7, 2003 | 24.56 | 24.56 | 23.79 | 23.93 | 2888 | NYSE | UNH | Thu, Nov 6, 2003 | 25.00 | 25.03 | 24.42 | 24.55 | 2887 | NYSE | UNH | Wed, Nov 5, 2003 | 24.74 | 25.07 | 24.63 | 25.00 | 2886 | NYSE | UNH | Tue, Nov 4, 2003 | 25.21 | 25.44 | 24.75 | 24.84 | 2885 | NYSE | UNH | Mon, Nov 3, 2003 | 25.65 | 25.69 | 25.16 | 25.21 | 2884 | NYSE | UNH | Fri, Oct 31, 2003 | 25.78 | 25.97 | 25.41 | 25.44 | 2883 | NYSE | UNH | Thu, Oct 30, 2003 | 26.35 | 26.36 | 25.31 | 25.53 | 2882 | NYSE | UNH | Wed, Oct 29, 2003 | 26.18 | 26.47 | 26.09 | 26.14 | 2881 | NYSE | UNH | Tue, Oct 28, 2003 | 26.25 | 26.68 | 26.06 | 26.18 | 2880 | NYSE | UNH | Mon, Oct 27, 2003 | 26.25 | 27.00 | 25.52 | 26.20 | 2879 | NYSE | UNH | Fri, Oct 24, 2003 | 26.99 | 27.32 | 26.70 | 27.13 | 2878 | NYSE | UNH | Thu, Oct 23, 2003 | 27.30 | 27.40 | 26.95 | 26.99 | 2877 | NYSE | UNH | Wed, Oct 22, 2003 | 27.78 | 27.78 | 27.35 | 27.50 | 2876 | NYSE | UNH | Tue, Oct 21, 2003 | 27.45 | 27.82 | 26.90 | 27.78 | 2875 | NYSE | UNH | Mon, Oct 20, 2003 | 27.20 | 27.51 | 27.10 | 27.45 | 2874 | NYSE | UNH | Fri, Oct 17, 2003 | 26.90 | 27.06 | 26.80 | 27.00 | 2873 | NYSE | UNH | Thu, Oct 16, 2003 | 26.28 | 27.00 | 26.20 | 26.69 | 2872 | NYSE | UNH | Wed, Oct 15, 2003 | 26.11 | 26.37 | 25.65 | 25.67 | 2871 | NYSE | UNH | Tue, Oct 14, 2003 | 26.48 | 26.48 | 26.05 | 26.23 | 2870 | NYSE | UNH | Mon, Oct 13, 2003 | 26.38 | 26.64 | 26.30 | 26.48 | 2869 | NYSE | UNH | Fri, Oct 10, 2003 | 25.79 | 26.15 | 25.79 | 26.09 | 2868 | NYSE | UNH | Thu, Oct 9, 2003 | 25.95 | 26.00 | 25.67 | 25.79 | 2867 | NYSE | UNH | Wed, Oct 8, 2003 | 25.83 | 25.95 | 25.59 | 25.63 | 2866 | NYSE | UNH | Tue, Oct 7, 2003 | 25.50 | 25.88 | 25.50 | 25.83 | 2865 | NYSE | UNH | Mon, Oct 6, 2003 | 26.30 | 26.35 | 25.60 | 25.75 | 2864 | NYSE | UNH | Fri, Oct 3, 2003 | 26.48 | 26.54 | 26.30 | 26.30 | 2863 | NYSE | UNH | Thu, Oct 2, 2003 | 25.88 | 26.34 | 25.69 | 26.13 | 2862 | NYSE | UNH | Wed, Oct 1, 2003 | 25.16 | 25.93 | 24.75 | 25.88 | 2861 | NYSE | UNH | Tue, Sep 30, 2003 | 24.48 | 25.26 | 24.40 | 25.16 | 2860 | NYSE | UNH | Mon, Sep 29, 2003 | 24.26 | 24.49 | 24.09 | 24.39 | 2859 | NYSE | UNH | Fri, Sep 26, 2003 | 24.03 | 24.27 | 24.00 | 24.17 | 2858 | NYSE | UNH | Thu, Sep 25, 2003 | 24.50 | 24.55 | 23.95 | 24.00 | 2857 | NYSE | UNH | Wed, Sep 24, 2003 | 24.70 | 24.80 | 24.52 | 24.53 | 2856 | NYSE | UNH | Tue, Sep 23, 2003 | 25.00 | 25.02 | 24.68 | 24.78 | 2855 | NYSE | UNH | Mon, Sep 22, 2003 | 24.99 | 25.00 | 24.60 | 24.85 | 2854 | NYSE | UNH | Fri, Sep 19, 2003 | 25.38 | 25.41 | 24.97 | 24.98 | 2853 | NYSE | UNH | Thu, Sep 18, 2003 | 25.26 | 25.45 | 25.20 | 25.30 | 2852 | NYSE | UNH | Wed, Sep 17, 2003 | 25.06 | 25.49 | 24.96 | 25.34 | 2851 | NYSE | UNH | Tue, Sep 16, 2003 | 25.00 | 25.11 | 24.90 | 25.04 | 2850 | NYSE | UNH | Mon, Sep 15, 2003 | 25.12 | 25.15 | 24.80 | 25.02 | 2849 | NYSE | UNH | Fri, Sep 12, 2003 | 24.95 | 25.21 | 24.77 | 24.95 | 2848 | NYSE | UNH | Thu, Sep 11, 2003 | 25.01 | 25.23 | 24.74 | 25.01 | 2847 | NYSE | UNH | Wed, Sep 10, 2003 | 25.03 | 25.44 | 24.95 | 25.00 | 2846 | NYSE | UNH | Tue, Sep 9, 2003 | 25.25 | 25.40 | 25.06 | 25.16 | 2845 | NYSE | UNH | Mon, Sep 8, 2003 | 24.85 | 25.48 | 24.83 | 25.26 | 2844 | NYSE | UNH | Fri, Sep 5, 2003 | 24.94 | 25.03 | 24.72 | 24.80 | 2843 | NYSE | UNH | Thu, Sep 4, 2003 | 24.75 | 24.95 | 24.64 | 24.94 | 2842 | NYSE | UNH | Wed, Sep 3, 2003 | 24.98 | 25.16 | 24.70 | 24.78 | 2841 | NYSE | UNH | Tue, Sep 2, 2003 | 24.75 | 25.05 | 24.55 | 24.90 | 2840 | NYSE | UNH | Fri, Aug 29, 2003 | 24.28 | 24.77 | 24.27 | 24.72 | 2839 | NYSE | UNH | Thu, Aug 28, 2003 | 24.54 | 24.90 | 24.36 | 24.40 | 2838 | NYSE | UNH | Wed, Aug 27, 2003 | 24.50 | 24.61 | 24.33 | 24.48 | 2837 | NYSE | UNH | Tue, Aug 26, 2003 | 24.10 | 24.64 | 23.98 | 24.62 | 2836 | NYSE | UNH | Mon, Aug 25, 2003 | 24.41 | 24.50 | 24.28 | 24.35 | 2835 | NYSE | UNH | Fri, Aug 22, 2003 | 24.95 | 24.98 | 24.41 | 24.46 | 2834 | NYSE | UNH | Thu, Aug 21, 2003 | 25.15 | 25.33 | 24.75 | 24.79 | 2833 | NYSE | UNH | Wed, Aug 20, 2003 | 25.74 | 25.74 | 25.08 | 25.15 | 2832 | NYSE | UNH | Tue, Aug 19, 2003 | 25.72 | 25.91 | 25.54 | 25.74 | 2831 | NYSE | UNH | Mon, Aug 18, 2003 | 25.80 | 26.21 | 25.63 | 25.83 | 2830 | NYSE | UNH | Fri, Aug 15, 2003 | 25.61 | 25.65 | 25.25 | 25.61 | 2829 | NYSE | UNH | Thu, Aug 14, 2003 | 25.50 | 25.76 | 25.18 | 25.61 | 2828 | NYSE | UNH | Wed, Aug 13, 2003 | 25.78 | 25.87 | 25.17 | 25.22 | 2827 | NYSE | UNH | Tue, Aug 12, 2003 | 25.50 | 25.64 | 25.16 | 25.58 | 2826 | NYSE | UNH | Mon, Aug 11, 2003 | 24.94 | 25.78 | 24.94 | 25.39 | 2825 | NYSE | UNH | Fri, Aug 8, 2003 | 24.99 | 25.54 | 24.79 | 24.94 | 2824 | NYSE | UNH | Thu, Aug 7, 2003 | 24.50 | 25.08 | 24.50 | 24.99 | 2823 | NYSE | UNH | Wed, Aug 6, 2003 | 25.35 | 25.36 | 23.76 | 24.40 | 2822 | NYSE | UNH | Tue, Aug 5, 2003 | 26.20 | 26.20 | 25.43 | 25.43 | 2821 | NYSE | UNH | Mon, Aug 4, 2003 | 26.05 | 26.37 | 25.58 | 26.20 | 2820 | NYSE | UNH | Fri, Aug 1, 2003 | 26.05 | 26.70 | 25.80 | 26.25 | 2819 | NYSE | UNH | Thu, Jul 31, 2003 | 26.76 | 26.81 | 25.92 | 26.05 | 2818 | NYSE | UNH | Wed, Jul 30, 2003 | 27.88 | 28.13 | 27.20 | 27.38 | 2817 | NYSE | UNH | Tue, Jul 29, 2003 | 27.34 | 27.98 | 27.34 | 27.58 | 2816 | NYSE | UNH | Mon, Jul 28, 2003 | 26.90 | 27.50 | 26.89 | 27.34 | 2815 | NYSE | UNH | Fri, Jul 25, 2003 | 26.63 | 27.10 | 26.38 | 27.06 | 2814 | NYSE | UNH | Thu, Jul 24, 2003 | 27.28 | 27.31 | 26.63 | 26.63 | 2813 | NYSE | UNH | Wed, Jul 23, 2003 | 26.88 | 27.63 | 26.37 | 27.26 | 2812 | NYSE | UNH | Tue, Jul 22, 2003 | 26.38 | 26.50 | 26.18 | 26.42 | 2811 | NYSE | UNH | Mon, Jul 21, 2003 | 26.22 | 26.36 | 25.12 | 26.25 | 2810 | NYSE | UNH | Fri, Jul 18, 2003 | 26.02 | 26.23 | 25.60 | 26.22 | 2809 | NYSE | UNH | Thu, Jul 17, 2003 | 24.63 | 26.08 | 23.63 | 25.90 | 2808 | NYSE | UNH | Wed, Jul 16, 2003 | 25.05 | 25.13 | 24.08 | 24.31 | 2807 | NYSE | UNH | Tue, Jul 15, 2003 | 25.01 | 25.12 | 24.79 | 25.02 | 2806 | NYSE | UNH | Mon, Jul 14, 2003 | 25.60 | 25.81 | 24.91 | 24.93 | 2805 | NYSE | UNH | Fri, Jul 11, 2003 | 25.50 | 26.00 | 25.43 | 25.60 | 2804 | NYSE | UNH | Thu, Jul 10, 2003 | 26.08 | 26.22 | 25.55 | 25.78 | 2803 | NYSE | UNH | Wed, Jul 9, 2003 | 26.10 | 26.50 | 25.89 | 26.13 | 2802 | NYSE | UNH | Tue, Jul 8, 2003 | 25.99 | 26.21 | 25.75 | 26.10 | 2801 | NYSE | UNH | Mon, Jul 7, 2003 | 25.54 | 26.11 | 25.52 | 25.99 | 2800 | NYSE | UNH | Thu, Jul 3, 2003 | 25.74 | 25.82 | 25.39 | 25.46 | 2799 | NYSE | UNH | Wed, Jul 2, 2003 | 25.06 | 25.80 | 25.03 | 25.74 | 2798 | NYSE | UNH | Tue, Jul 1, 2003 | 25.13 | 25.16 | 24.75 | 25.16 | 2797 | NYSE | UNH | Mon, Jun 30, 2003 | 25.40 | 25.46 | 25.00 | 25.13 | 2796 | NYSE | UNH | Fri, Jun 27, 2003 | 25.50 | 25.50 | 25.00 | 25.11 | 2795 | NYSE | UNH | Thu, Jun 26, 2003 | 25.01 | 25.38 | 24.77 | 25.28 | 2794 | NYSE | UNH | Wed, Jun 25, 2003 | 25.08 | 25.31 | 24.63 | 25.01 | 2793 | NYSE | UNH | Tue, Jun 24, 2003 | 25.22 | 25.74 | 25.12 | 25.26 | 2792 | NYSE | UNH | Mon, Jun 23, 2003 | 25.18 | 25.20 | 24.77 | 25.17 | 2791 | NYSE | UNH | Fri, Jun 20, 2003 | 25.17 | 25.53 | 24.88 | 25.30 | 2790 | NYSE | UNH | Thu, Jun 19, 2003 | 26.07 | 26.13 | 24.87 | 24.97 | 2789 | NYSE | UNH | Wed, Jun 18, 2003 | 26.25 | 26.34 | 26.00 | 26.07 | 2788 | NYSE | UNH | Tue, Jun 17, 2003 | 25.93 | 26.28 | 25.93 | 26.22 | 2787 | NYSE | UNH | Mon, Jun 16, 2003 | 25.60 | 25.79 | 25.44 | 25.75 | 2786 | NYSE | UNH | Fri, Jun 13, 2003 | 25.51 | 25.69 | 25.16 | 25.23 | 2785 | NYSE | UNH | Thu, Jun 12, 2003 | 25.31 | 25.56 | 25.17 | 25.51 | 2784 | NYSE | UNH | Wed, Jun 11, 2003 | 24.71 | 25.31 | 24.71 | 25.31 | 2783 | NYSE | UNH | Tue, Jun 10, 2003 | 24.50 | 24.96 | 24.50 | 24.71 | 2782 | NYSE | UNH | Mon, Jun 9, 2003 | 24.47 | 24.73 | 24.22 | 24.29 | 2781 | NYSE | UNH | Fri, Jun 6, 2003 | 24.25 | 24.63 | 24.25 | 24.47 | 2780 | NYSE | UNH | Thu, Jun 5, 2003 | 23.84 | 24.28 | 23.67 | 24.25 | 2779 | NYSE | UNH | Wed, Jun 4, 2003 | 24.00 | 24.05 | 23.78 | 23.84 | 2778 | NYSE | UNH | Tue, Jun 3, 2003 | 23.50 | 24.02 | 23.43 | 24.00 | 2777 | NYSE | UNH | Mon, Jun 2, 2003 | 24.02 | 24.12 | 23.54 | 23.59 | 2776 | NYSE | UNH | Fri, May 30, 2003 | 23.76 | 24.00 | 23.53 | 23.99 | 2775 | NYSE | UNH | Thu, May 29, 2003 | 23.87 | 24.08 | 23.63 | 23.76 | 2774 | NYSE | UNH | Wed, May 28, 2003 | 23.94 | 24.06 | 23.69 | 23.87 | 2773 | NYSE | UNH | Tue, May 27, 2003 | 23.84 | 24.19 | 23.84 | 23.84 | 2772 | NYSE | UNH | Fri, May 23, 2003 | 24.09 | 24.24 | 23.78 | 23.87 | 2771 | NYSE | UNH | Thu, May 22, 2003 | 24.28 | 24.48 | 24.15 | 24.20 | 2770 | NYSE | UNH | Wed, May 21, 2003 | 23.94 | 24.56 | 23.75 | 24.48 | 2769 | NYSE | UNH | Tue, May 20, 2003 | 23.73 | 24.45 | 23.69 | 23.94 | 2768 | NYSE | UNH | Mon, May 19, 2003 | 23.79 | 24.09 | 23.57 | 23.58 | 2767 | NYSE | UNH | Fri, May 16, 2003 | 23.30 | 24.04 | 23.29 | 23.85 | 2766 | NYSE | UNH | Thu, May 15, 2003 | 23.39 | 23.50 | 23.06 | 23.30 | 2765 | NYSE | UNH | Wed, May 14, 2003 | 23.39 | 23.50 | 23.29 | 23.41 | 2764 | NYSE | UNH | Tue, May 13, 2003 | 23.49 | 23.53 | 23.29 | 23.41 | 2763 | NYSE | UNH | Mon, May 12, 2003 | 23.33 | 23.62 | 23.23 | 23.55 | 2762 | NYSE | UNH | Fri, May 9, 2003 | 23.16 | 23.37 | 23.10 | 23.37 | 2761 | NYSE | UNH | Thu, May 8, 2003 | 23.19 | 23.43 | 23.00 | 23.05 | 2760 | NYSE | UNH | Wed, May 7, 2003 | 23.52 | 23.57 | 23.17 | 23.19 | 2759 | NYSE | UNH | Tue, May 6, 2003 | 23.34 | 23.56 | 23.30 | 23.52 | 2758 | NYSE | UNH | Mon, May 5, 2003 | 23.21 | 23.58 | 23.19 | 23.34 | 2757 | NYSE | UNH | Fri, May 2, 2003 | 22.50 | 23.23 | 22.36 | 23.16 | 2756 | NYSE | UNH | Thu, May 1, 2003 | 23.03 | 23.07 | 22.63 | 22.73 | 2755 | NYSE | UNH | Wed, Apr 30, 2003 | 22.57 | 23.08 | 22.45 | 23.03 | 2754 | NYSE | UNH | Tue, Apr 29, 2003 | 22.71 | 22.81 | 22.53 | 22.63 | 2753 | NYSE | UNH | Mon, Apr 28, 2003 | 22.64 | 22.75 | 22.41 | 22.71 | 2752 | NYSE | UNH | Fri, Apr 25, 2003 | 22.76 | 23.08 | 22.64 | 22.68 | 2751 | NYSE | UNH | Thu, Apr 24, 2003 | 22.84 | 22.96 | 22.36 | 22.78 | 2750 | NYSE | UNH | Wed, Apr 23, 2003 | 22.83 | 22.86 | 22.56 | 22.69 | 2749 | NYSE | UNH | Tue, Apr 22, 2003 | 22.25 | 22.91 | 22.20 | 22.83 | 2748 | NYSE | UNH | Mon, Apr 21, 2003 | 22.97 | 23.25 | 22.31 | 22.38 | 2747 | NYSE | UNH | Thu, Apr 17, 2003 | 22.51 | 23.11 | 22.46 | 22.96 | 2746 | NYSE | UNH | Wed, Apr 16, 2003 | 23.50 | 23.78 | 22.05 | 22.51 | 2745 | NYSE | UNH | Tue, Apr 15, 2003 | 23.54 | 23.58 | 23.03 | 23.44 | 2744 | NYSE | UNH | Mon, Apr 14, 2003 | 23.23 | 23.71 | 22.99 | 23.54 | 2743 | NYSE | UNH | Fri, Apr 11, 2003 | 22.91 | 23.32 | 22.66 | 23.23 | 2742 | NYSE | UNH | Thu, Apr 10, 2003 | 23.11 | 23.11 | 22.72 | 22.91 | 2741 | NYSE | UNH | Wed, Apr 9, 2003 | 23.43 | 23.55 | 23.04 | 23.11 | 2740 | NYSE | UNH | Tue, Apr 8, 2003 | 23.11 | 23.50 | 22.97 | 23.43 | 2739 | NYSE | UNH | Mon, Apr 7, 2003 | 23.26 | 23.63 | 23.09 | 23.11 | 2738 | NYSE | UNH | Fri, Apr 4, 2003 | 23.00 | 23.46 | 23.00 | 23.08 | 2737 | NYSE | UNH | Thu, Apr 3, 2003 | 23.03 | 23.41 | 22.78 | 23.25 | 2736 | NYSE | UNH | Wed, Apr 2, 2003 | 22.93 | 23.24 | 22.85 | 22.92 | 2735 | NYSE | UNH | Tue, Apr 1, 2003 | 22.92 | 23.04 | 22.38 | 22.82 | 2734 | NYSE | UNH | Mon, Mar 31, 2003 | 22.88 | 23.17 | 22.72 | 22.92 | 2733 | NYSE | UNH | Fri, Mar 28, 2003 | 22.43 | 23.04 | 22.35 | 23.04 | 2732 | NYSE | UNH | Thu, Mar 27, 2003 | 22.40 | 22.49 | 22.04 | 22.43 | 2731 | NYSE | UNH | Wed, Mar 26, 2003 | 22.61 | 22.73 | 22.38 | 22.40 | 2730 | NYSE | UNH | Tue, Mar 25, 2003 | 22.33 | 22.82 | 22.21 | 22.67 | 2729 | NYSE | UNH | Mon, Mar 24, 2003 | 22.48 | 22.48 | 21.96 | 22.33 | 2728 | NYSE | UNH | Fri, Mar 21, 2003 | 22.10 | 22.48 | 22.02 | 22.48 | 2727 | NYSE | UNH | Thu, Mar 20, 2003 | 21.74 | 22.02 | 21.54 | 21.85 | 2726 | NYSE | UNH | Wed, Mar 19, 2003 | 21.77 | 21.94 | 21.59 | 21.94 | 2725 | NYSE | UNH | Tue, Mar 18, 2003 | 21.65 | 21.90 | 21.57 | 21.81 | 2724 | NYSE | UNH | Mon, Mar 17, 2003 | 20.99 | 21.74 | 20.95 | 21.67 | 2723 | NYSE | UNH | Fri, Mar 14, 2003 | 21.47 | 21.53 | 20.88 | 20.91 | 2722 | NYSE | UNH | Thu, Mar 13, 2003 | 21.00 | 21.43 | 20.98 | 21.43 | 2721 | NYSE | UNH | Wed, Mar 12, 2003 | 20.83 | 20.98 | 20.55 | 20.91 | 2720 | NYSE | UNH | Tue, Mar 11, 2003 | 21.01 | 21.07 | 20.74 | 20.88 | 2719 | NYSE | UNH | Mon, Mar 10, 2003 | 21.35 | 21.41 | 20.90 | 20.95 | 2718 | NYSE | UNH | Fri, Mar 7, 2003 | 21.00 | 21.43 | 20.98 | 21.35 | 2717 | NYSE | UNH | Thu, Mar 6, 2003 | 20.86 | 21.24 | 20.86 | 21.13 | 2716 | NYSE | UNH | Wed, Mar 5, 2003 | 20.67 | 21.05 | 20.60 | 21.05 | 2715 | NYSE | UNH | Tue, Mar 4, 2003 | 20.96 | 21.06 | 20.61 | 20.61 | 2714 | NYSE | UNH | Mon, Mar 3, 2003 | 20.83 | 21.08 | 20.82 | 20.96 | 2713 | NYSE | UNH | Fri, Feb 28, 2003 | 20.63 | 20.88 | 20.60 | 20.73 | 2712 | NYSE | UNH | Thu, Feb 27, 2003 | 20.63 | 20.76 | 20.41 | 20.66 | 2711 | NYSE | UNH | Wed, Feb 26, 2003 | 20.20 | 20.64 | 20.15 | 20.55 | 2710 | NYSE | UNH | Tue, Feb 25, 2003 | 19.96 | 20.24 | 19.81 | 20.20 | 2709 | NYSE | UNH | Mon, Feb 24, 2003 | 20.31 | 20.32 | 19.95 | 20.06 | 2708 | NYSE | UNH | Fri, Feb 21, 2003 | 20.38 | 20.75 | 20.09 | 20.55 | 2707 | NYSE | UNH | Thu, Feb 20, 2003 | 20.48 | 20.63 | 20.14 | 20.38 | 2706 | NYSE | UNH | Wed, Feb 19, 2003 | 20.50 | 20.78 | 20.42 | 20.48 | 2705 | NYSE | UNH | Tue, Feb 18, 2003 | 20.03 | 20.59 | 20.03 | 20.51 | 2704 | NYSE | UNH | Fri, Feb 14, 2003 | 19.94 | 20.00 | 19.60 | 20.00 | 2703 | NYSE | UNH | Thu, Feb 13, 2003 | 19.81 | 20.19 | 19.69 | 19.94 | 2702 | NYSE | UNH | Wed, Feb 12, 2003 | 20.88 | 20.97 | 19.83 | 20.06 | 2701 | NYSE | UNH | Tue, Feb 11, 2003 | 21.44 | 21.50 | 20.84 | 20.86 | 2700 | NYSE | UNH | Mon, Feb 10, 2003 | 21.22 | 21.48 | 21.16 | 21.40 | 2699 | NYSE | UNH | Fri, Feb 7, 2003 | 21.25 | 21.32 | 21.08 | 21.16 | 2698 | NYSE | UNH | Thu, Feb 6, 2003 | 20.99 | 21.26 | 20.89 | 21.01 | 2697 | NYSE | UNH | Wed, Feb 5, 2003 | 21.08 | 21.43 | 20.98 | 20.98 | 2696 | NYSE | UNH | Tue, Feb 4, 2003 | 21.51 | 21.51 | 20.89 | 21.08 | 2695 | NYSE | UNH | Mon, Feb 3, 2003 | 21.98 | 22.19 | 21.33 | 21.51 | 2694 | NYSE | UNH | Fri, Jan 31, 2003 | 21.35 | 21.98 | 21.35 | 21.98 | 2693 | NYSE | UNH | Thu, Jan 30, 2003 | 21.44 | 21.65 | 21.36 | 21.43 | 2692 | NYSE | UNH | Wed, Jan 29, 2003 | 21.04 | 21.50 | 20.86 | 21.50 | 2691 | NYSE | UNH | Tue, Jan 28, 2003 | 20.78 | 21.09 | 20.68 | 21.04 | 2690 | NYSE | UNH | Mon, Jan 27, 2003 | 21.17 | 21.17 | 20.59 | 20.63 | 2689 | NYSE | UNH | Fri, Jan 24, 2003 | 21.20 | 21.51 | 21.12 | 21.20 | 2688 | NYSE | UNH | Thu, Jan 23, 2003 | 20.88 | 21.28 | 20.88 | 21.20 | 2687 | NYSE | UNH | Wed, Jan 22, 2003 | 20.83 | 21.21 | 20.63 | 20.69 | 2686 | NYSE | UNH | Tue, Jan 21, 2003 | 21.09 | 21.29 | 20.78 | 20.79 | 2685 | NYSE | UNH | Fri, Jan 17, 2003 | 20.56 | 21.21 | 20.50 | 21.09 | 2684 | NYSE | UNH | Thu, Jan 16, 2003 | 20.53 | 20.62 | 20.25 | 20.57 | 2683 | NYSE | UNH | Wed, Jan 15, 2003 | 20.69 | 20.76 | 20.35 | 20.50 | 2682 | NYSE | UNH | Tue, Jan 14, 2003 | 20.66 | 20.66 | 20.44 | 20.56 | 2681 | NYSE | UNH | Mon, Jan 13, 2003 | 20.70 | 20.96 | 20.54 | 20.66 | 2680 | NYSE | UNH | Fri, Jan 10, 2003 | 21.00 | 21.05 | 20.74 | 20.86 | 2679 | NYSE | UNH | Thu, Jan 9, 2003 | 21.13 | 21.34 | 20.88 | 21.13 | 2678 | NYSE | UNH | Wed, Jan 8, 2003 | 21.00 | 21.25 | 20.93 | 21.13 | 2677 | NYSE | UNH | Tue, Jan 7, 2003 | 21.10 | 21.10 | 20.69 | 20.95 | 2676 | NYSE | UNH | Mon, Jan 6, 2003 | 21.60 | 21.68 | 21.05 | 21.10 | 2675 | NYSE | UNH | Fri, Jan 3, 2003 | 21.50 | 21.78 | 21.43 | 21.65 | 2674 | NYSE | UNH | Thu, Jan 2, 2003 | 20.88 | 21.43 | 20.70 | 21.43 | 2673 | NYSE | UNH | Tue, Dec 31, 2002 | 20.90 | 20.99 | 20.65 | 20.88 | 2672 | NYSE | UNH | Mon, Dec 30, 2002 | 20.59 | 20.97 | 20.38 | 20.90 | 2671 | NYSE | UNH | Fri, Dec 27, 2002 | 20.94 | 20.94 | 20.56 | 20.56 | 2670 | NYSE | UNH | Thu, Dec 26, 2002 | 21.15 | 21.15 | 20.75 | 20.80 | 2669 | NYSE | UNH | Tue, Dec 24, 2002 | 21.00 | 21.16 | 20.92 | 21.07 | 2668 | NYSE | UNH | Mon, Dec 23, 2002 | 20.35 | 20.96 | 20.30 | 20.93 | 2667 | NYSE | UNH | Fri, Dec 20, 2002 | 20.40 | 20.60 | 20.03 | 20.27 | 2666 | NYSE | UNH | Thu, Dec 19, 2002 | 20.63 | 20.95 | 20.19 | 20.50 | 2665 | NYSE | UNH | Wed, Dec 18, 2002 | 20.60 | 20.74 | 20.32 | 20.50 | 2664 | NYSE | UNH | Tue, Dec 17, 2002 | 20.55 | 20.74 | 20.52 | 20.59 | 2663 | NYSE | UNH | Mon, Dec 16, 2002 | 20.48 | 20.68 | 20.35 | 20.68 | 2662 | NYSE | UNH | Fri, Dec 13, 2002 | 21.02 | 21.05 | 20.31 | 20.48 | 2661 | NYSE | UNH | Thu, Dec 12, 2002 | 20.83 | 20.96 | 20.73 | 20.94 | 2660 | NYSE | UNH | Wed, Dec 11, 2002 | 20.68 | 20.93 | 20.63 | 20.77 | 2659 | NYSE | UNH | Tue, Dec 10, 2002 | 20.23 | 20.68 | 20.23 | 20.46 | 2658 | NYSE | UNH | Mon, Dec 9, 2002 | 20.84 | 21.12 | 20.20 | 20.23 | 2657 | NYSE | UNH | Fri, Dec 6, 2002 | 20.83 | 21.18 | 20.70 | 20.84 | 2656 | NYSE | UNH | Thu, Dec 5, 2002 | 20.77 | 20.90 | 20.13 | 20.83 | 2655 | NYSE | UNH | Wed, Dec 4, 2002 | 19.73 | 20.88 | 19.61 | 20.77 | 2654 | NYSE | UNH | Tue, Dec 3, 2002 | 19.17 | 19.79 | 19.07 | 19.73 | 2653 | NYSE | UNH | Mon, Dec 2, 2002 | 20.46 | 20.56 | 19.10 | 19.16 | 2652 | NYSE | UNH | Fri, Nov 29, 2002 | 20.10 | 20.45 | 20.10 | 20.36 | 2651 | NYSE | UNH | Wed, Nov 27, 2002 | 20.25 | 20.29 | 19.95 | 20.10 | 2650 | NYSE | UNH | Tue, Nov 26, 2002 | 19.38 | 19.95 | 19.38 | 19.78 | 2649 | NYSE | UNH | Mon, Nov 25, 2002 | 20.73 | 20.73 | 18.76 | 19.11 | 2648 | NYSE | UNH | Fri, Nov 22, 2002 | 21.40 | 21.75 | 21.06 | 21.16 | 2647 | NYSE | UNH | Thu, Nov 21, 2002 | 22.48 | 22.50 | 20.78 | 21.22 | 2646 | NYSE | UNH | Wed, Nov 20, 2002 | 22.28 | 22.61 | 22.08 | 22.44 | 2645 | NYSE | UNH | Tue, Nov 19, 2002 | 23.25 | 23.26 | 22.64 | 22.88 | 2644 | NYSE | UNH | Mon, Nov 18, 2002 | 23.26 | 23.47 | 23.13 | 23.24 | 2643 | NYSE | UNH | Fri, Nov 15, 2002 | 22.65 | 23.36 | 22.60 | 23.23 | 2642 | NYSE | UNH | Thu, Nov 14, 2002 | 22.75 | 22.96 | 22.61 | 22.68 | 2641 | NYSE | UNH | Wed, Nov 13, 2002 | 22.27 | 22.75 | 22.27 | 22.55 | 2640 | NYSE | UNH | Tue, Nov 12, 2002 | 22.00 | 22.50 | 21.82 | 22.33 | 2639 | NYSE | UNH | Mon, Nov 11, 2002 | 22.08 | 22.19 | 21.38 | 22.00 | 2638 | NYSE | UNH | Fri, Nov 8, 2002 | 23.76 | 23.76 | 21.63 | 21.71 | 2637 | NYSE | UNH | Thu, Nov 7, 2002 | 23.66 | 24.03 | 23.54 | 23.76 | 2636 | NYSE | UNH | Wed, Nov 6, 2002 | 23.00 | 23.80 | 22.90 | 23.63 | 2635 | NYSE | UNH | Tue, Nov 5, 2002 | 23.34 | 23.56 | 22.60 | 22.80 | 2634 | NYSE | UNH | Mon, Nov 4, 2002 | 23.57 | 23.75 | 23.23 | 23.35 | 2633 | NYSE | UNH | Fri, Nov 1, 2002 | 22.74 | 23.37 | 22.40 | 23.17 | 2632 | NYSE | UNH | Thu, Oct 31, 2002 | 24.00 | 24.13 | 22.25 | 22.74 | 2631 | NYSE | UNH | Wed, Oct 30, 2002 | 23.85 | 24.14 | 23.62 | 23.83 | 2630 | NYSE | UNH | Tue, Oct 29, 2002 | 23.81 | 23.88 | 23.26 | 23.67 | 2629 | NYSE | UNH | Mon, Oct 28, 2002 | 24.28 | 24.28 | 23.53 | 23.91 | 2628 | NYSE | UNH | Fri, Oct 25, 2002 | 24.57 | 24.94 | 23.63 | 24.27 | 2627 | NYSE | UNH | Thu, Oct 24, 2002 | 24.93 | 25.00 | 24.51 | 24.57 | 2626 | NYSE | UNH | Wed, Oct 23, 2002 | 24.75 | 25.11 | 24.50 | 25.09 | 2625 | NYSE | UNH | Tue, Oct 22, 2002 | 24.83 | 25.25 | 24.62 | 24.74 | 2624 | NYSE | UNH | Mon, Oct 21, 2002 | 24.98 | 25.25 | 24.69 | 24.83 | 2623 | NYSE | UNH | Fri, Oct 18, 2002 | 24.41 | 25.13 | 24.37 | 24.93 | 2622 | NYSE | UNH | Thu, Oct 17, 2002 | 24.98 | 25.12 | 24.20 | 24.43 | 2621 | NYSE | UNH | Wed, Oct 16, 2002 | 24.12 | 24.59 | 24.07 | 24.50 | 2620 | NYSE | UNH | Tue, Oct 15, 2002 | 24.13 | 24.25 | 23.90 | 24.12 | 2619 | NYSE | UNH | Mon, Oct 14, 2002 | 23.33 | 23.74 | 23.30 | 23.69 | 2618 | NYSE | UNH | Fri, Oct 11, 2002 | 23.19 | 23.56 | 23.19 | 23.37 | 2617 | NYSE | UNH | Thu, Oct 10, 2002 | 22.75 | 23.40 | 22.75 | 23.05 | 2616 | NYSE | UNH | Wed, Oct 9, 2002 | 22.79 | 23.19 | 22.68 | 22.75 | 2615 | NYSE | UNH | Tue, Oct 8, 2002 | 22.66 | 23.00 | 22.41 | 22.93 | 2614 | NYSE | UNH | Mon, Oct 7, 2002 | 22.44 | 23.00 | 22.38 | 22.56 | 2613 | NYSE | UNH | Fri, Oct 4, 2002 | 22.83 | 22.89 | 22.34 | 22.47 | 2612 | NYSE | UNH | Thu, Oct 3, 2002 | 22.65 | 23.02 | 22.57 | 22.90 | 2611 | NYSE | UNH | Wed, Oct 2, 2002 | 21.99 | 22.50 | 21.99 | 22.38 | 2610 | NYSE | UNH | Tue, Oct 1, 2002 | 21.89 | 22.12 | 21.80 | 22.12 | 2609 | NYSE | UNH | Mon, Sep 30, 2002 | 21.80 | 21.95 | 21.60 | 21.81 | 2608 | NYSE | UNH | Fri, Sep 27, 2002 | 21.88 | 22.29 | 21.85 | 21.85 | 2607 | NYSE | UNH | Thu, Sep 26, 2002 | 22.00 | 22.03 | 21.56 | 21.89 | 2606 | NYSE | UNH | Wed, Sep 25, 2002 | 21.96 | 22.05 | 21.70 | 21.84 | 2605 | NYSE | UNH | Tue, Sep 24, 2002 | 22.05 | 22.15 | 21.51 | 21.59 | 2604 | NYSE | UNH | Mon, Sep 23, 2002 | 22.51 | 22.74 | 22.19 | 22.45 | 2603 | NYSE | UNH | Fri, Sep 20, 2002 | 22.33 | 22.54 | 22.33 | 22.51 | 2602 | NYSE | UNH | Thu, Sep 19, 2002 | 22.75 | 22.79 | 22.38 | 22.40 | 2601 | NYSE | UNH | Wed, Sep 18, 2002 | 22.69 | 22.97 | 22.60 | 22.95 | 2600 | NYSE | UNH | Tue, Sep 17, 2002 | 23.22 | 23.35 | 22.81 | 22.87 | 2599 | NYSE | UNH | Mon, Sep 16, 2002 | 22.95 | 23.12 | 22.77 | 23.12 | 2598 | NYSE | UNH | Fri, Sep 13, 2002 | 22.42 | 22.98 | 22.17 | 22.95 | 2597 | NYSE | UNH | Thu, Sep 12, 2002 | 22.13 | 22.62 | 21.98 | 22.42 | 2596 | NYSE | UNH | Wed, Sep 11, 2002 | 22.26 | 22.39 | 22.13 | 22.20 | 2595 | NYSE | UNH | Tue, Sep 10, 2002 | 22.12 | 22.41 | 22.02 | 22.20 | 2594 | NYSE | UNH | Mon, Sep 9, 2002 | 21.66 | 22.19 | 21.55 | 22.11 | 2593 | NYSE | UNH | Fri, Sep 6, 2002 | 21.68 | 21.87 | 21.51 | 21.66 | 2592 | NYSE | UNH | Thu, Sep 5, 2002 | 21.51 | 21.65 | 21.33 | 21.56 | 2591 | NYSE | UNH | Wed, Sep 4, 2002 | 21.19 | 21.70 | 21.01 | 21.70 | 2590 | NYSE | UNH | Tue, Sep 3, 2002 | 21.99 | 22.00 | 21.07 | 21.13 | 2589 | NYSE | UNH | Fri, Aug 30, 2002 | 21.90 | 22.50 | 21.86 | 22.09 | 2588 | NYSE | UNH | Thu, Aug 29, 2002 | 21.54 | 21.96 | 21.45 | 21.83 | 2587 | NYSE | UNH | Wed, Aug 28, 2002 | 21.98 | 22.20 | 21.55 | 21.64 | 2586 | NYSE | UNH | Tue, Aug 27, 2002 | 22.54 | 22.57 | 21.98 | 22.06 | 2585 | NYSE | UNH | Mon, Aug 26, 2002 | 22.78 | 22.78 | 22.44 | 22.59 | 2584 | NYSE | UNH | Fri, Aug 23, 2002 | 22.93 | 23.13 | 22.46 | 22.56 | 2583 | NYSE | UNH | Thu, Aug 22, 2002 | 22.50 | 23.19 | 22.44 | 23.00 | 2582 | NYSE | UNH | Wed, Aug 21, 2002 | 22.54 | 22.65 | 22.13 | 22.32 | 2581 | NYSE | UNH | Tue, Aug 20, 2002 | 22.28 | 22.75 | 22.20 | 22.30 | 2580 | NYSE | UNH | Mon, Aug 19, 2002 | 22.22 | 22.50 | 22.13 | 22.44 | 2579 | NYSE | UNH | Fri, Aug 16, 2002 | 22.00 | 22.44 | 21.88 | 22.15 | 2578 | NYSE | UNH | Thu, Aug 15, 2002 | 22.80 | 22.85 | 21.99 | 22.04 | 2577 | NYSE | UNH | Wed, Aug 14, 2002 | 21.70 | 22.50 | 21.66 | 22.50 | 2576 | NYSE | UNH | Tue, Aug 13, 2002 | 22.15 | 22.44 | 21.66 | 21.70 | 2575 | NYSE | UNH | Mon, Aug 12, 2002 | 21.84 | 22.39 | 21.78 | 22.31 | 2574 | NYSE | UNH | Fri, Aug 9, 2002 | 21.94 | 22.25 | 21.35 | 22.08 | 2573 | NYSE | UNH | Thu, Aug 8, 2002 | 21.23 | 22.18 | 21.23 | 22.05 | 2572 | NYSE | UNH | Wed, Aug 7, 2002 | 21.50 | 21.56 | 20.74 | 21.37 | 2571 | NYSE | UNH | Tue, Aug 6, 2002 | 20.81 | 21.32 | 20.75 | 21.08 | 2570 | NYSE | UNH | Mon, Aug 5, 2002 | 21.13 | 21.24 | 20.51 | 20.54 | 2569 | NYSE | UNH | Fri, Aug 2, 2002 | 21.53 | 21.53 | 20.99 | 21.27 | 2568 | NYSE | UNH | Thu, Aug 1, 2002 | 21.84 | 21.88 | 21.12 | 21.56 | 2567 | NYSE | UNH | Wed, Jul 31, 2002 | 21.40 | 22.10 | 21.03 | 21.92 | 2566 | NYSE | UNH | Tue, Jul 30, 2002 | 21.63 | 22.31 | 20.98 | 21.34 | 2565 | NYSE | UNH | Mon, Jul 29, 2002 | 21.76 | 22.05 | 21.29 | 21.79 | 2564 | NYSE | UNH | Fri, Jul 26, 2002 | 21.63 | 21.78 | 21.08 | 21.43 | 2563 | NYSE | UNH | Thu, Jul 25, 2002 | 21.88 | 22.75 | 21.08 | 21.81 | 2562 | NYSE | UNH | Wed, Jul 24, 2002 | 20.60 | 22.19 | 20.51 | 22.19 | 2561 | NYSE | UNH | Tue, Jul 23, 2002 | 20.69 | 21.25 | 20.37 | 20.94 | 2560 | NYSE | UNH | Mon, Jul 22, 2002 | 22.05 | 22.20 | 20.38 | 20.61 | 2559 | NYSE | UNH | Fri, Jul 19, 2002 | 22.63 | 22.81 | 22.00 | 22.05 | 2558 | NYSE | UNH | Thu, Jul 18, 2002 | 23.45 | 24.08 | 21.96 | 22.43 | 2557 | NYSE | UNH | Wed, Jul 17, 2002 | 22.75 | 23.13 | 22.56 | 23.13 | 2556 | NYSE | UNH | Tue, Jul 16, 2002 | 22.63 | 22.98 | 22.38 | 22.44 | 2555 | NYSE | UNH | Mon, Jul 15, 2002 | 23.09 | 23.13 | 22.00 | 23.09 | 2554 | NYSE | UNH | Fri, Jul 12, 2002 | 23.23 | 23.38 | 22.78 | 23.03 | 2553 | NYSE | UNH | Thu, Jul 11, 2002 | 22.00 | 22.46 | 21.46 | 22.41 | 2552 | NYSE | UNH | Wed, Jul 10, 2002 | 22.86 | 23.01 | 21.97 | 22.06 | 2551 | NYSE | UNH | Tue, Jul 9, 2002 | 23.43 | 23.56 | 22.95 | 22.98 | 2550 | NYSE | UNH | Mon, Jul 8, 2002 | 23.33 | 23.53 | 23.16 | 23.34 | 2549 | NYSE | UNH | Fri, Jul 5, 2002 | 22.95 | 22.97 | 22.64 | 22.97 | 2548 | NYSE | UNH | Wed, Jul 3, 2002 | 22.57 | 23.09 | 21.78 | 22.55 | 2547 | NYSE | UNH | Tue, Jul 2, 2002 | 23.00 | 23.19 | 22.21 | 22.56 | 2546 | NYSE | UNH | Mon, Jul 1, 2002 | 23.20 | 23.25 | 22.70 | 23.09 | 2545 | NYSE | UNH | Fri, Jun 28, 2002 | 22.88 | 23.28 | 22.46 | 22.89 | 2544 | NYSE | UNH | Thu, Jun 27, 2002 | 22.75 | 23.00 | 22.34 | 22.99 | 2543 | NYSE | UNH | Wed, Jun 26, 2002 | 22.00 | 22.80 | 21.90 | 22.75 | 2542 | NYSE | UNH | Tue, Jun 25, 2002 | 22.57 | 22.73 | 22.00 | 22.44 | 2541 | NYSE | UNH | Mon, Jun 24, 2002 | 23.40 | 23.40 | 22.03 | 22.51 | 2540 | NYSE | UNH | Fri, Jun 21, 2002 | 23.81 | 24.05 | 23.26 | 23.40 | 2539 | NYSE | UNH | Thu, Jun 20, 2002 | 24.18 | 24.27 | 23.93 | 24.04 | 2538 | NYSE | UNH | Wed, Jun 19, 2002 | 24.11 | 24.40 | 24.00 | 24.33 | 2537 | NYSE | UNH | Tue, Jun 18, 2002 | 23.41 | 24.14 | 23.41 | 23.85 | 2536 | NYSE | UNH | Mon, Jun 17, 2002 | 23.38 | 23.75 | 23.37 | 23.50 | 2535 | NYSE | UNH | Fri, Jun 14, 2002 | 23.93 | 24.08 | 22.79 | 22.94 | 2534 | NYSE | UNH | Thu, Jun 13, 2002 | 24.13 | 24.33 | 23.80 | 23.86 | 2533 | NYSE | UNH | Wed, Jun 12, 2002 | 24.29 | 24.47 | 24.13 | 24.26 | 2532 | NYSE | UNH | Tue, Jun 11, 2002 | 24.23 | 24.45 | 24.16 | 24.29 | 2531 | NYSE | UNH | Mon, Jun 10, 2002 | 23.60 | 23.87 | 23.50 | 23.76 | 2530 | NYSE | UNH | Fri, Jun 7, 2002 | 23.00 | 23.65 | 22.95 | 23.60 | 2529 | NYSE | UNH | Thu, Jun 6, 2002 | 22.98 | 23.12 | 22.68 | 22.88 | 2528 | NYSE | UNH | Wed, Jun 5, 2002 | 22.53 | 23.03 | 22.49 | 22.94 | 2527 | NYSE | UNH | Tue, Jun 4, 2002 | 22.59 | 22.75 | 22.28 | 22.50 | 2526 | NYSE | UNH | Mon, Jun 3, 2002 | 22.50 | 22.88 | 22.46 | 22.59 | 2525 | NYSE | UNH | Fri, May 31, 2002 | 22.58 | 22.83 | 22.39 | 22.70 | 2524 | NYSE | UNH | Thu, May 30, 2002 | 22.54 | 22.90 | 22.48 | 22.80 | 2523 | NYSE | UNH | Wed, May 29, 2002 | 22.25 | 22.56 | 22.23 | 22.47 | 2522 | NYSE | UNH | Tue, May 28, 2002 | 22.05 | 22.30 | 21.98 | 22.22 | 2521 | NYSE | UNH | Fri, May 24, 2002 | 21.90 | 22.29 | 21.88 | 22.11 | 2520 | NYSE | UNH | Thu, May 23, 2002 | 21.84 | 22.01 | 21.72 | 22.00 | 2519 | NYSE | UNH | Wed, May 22, 2002 | 21.61 | 21.83 | 21.50 | 21.59 | 2518 | NYSE | UNH | Tue, May 21, 2002 | 21.73 | 21.93 | 21.57 | 21.80 | 2517 | NYSE | UNH | Mon, May 20, 2002 | 21.75 | 21.80 | 21.38 | 21.73 | 2516 | NYSE | UNH | Fri, May 17, 2002 | 22.13 | 22.47 | 21.93 | 22.14 | 2515 | NYSE | UNH | Thu, May 16, 2002 | 22.31 | 22.42 | 22.08 | 22.25 | 2514 | NYSE | UNH | Wed, May 15, 2002 | 21.80 | 22.39 | 21.80 | 22.10 | 2513 | NYSE | UNH | Tue, May 14, 2002 | 21.97 | 21.97 | 21.47 | 21.85 | 2512 | NYSE | UNH | Mon, May 13, 2002 | 22.00 | 22.08 | 21.63 | 21.97 | 2511 | NYSE | UNH | Fri, May 10, 2002 | 22.14 | 22.49 | 22.03 | 22.05 | 2510 | NYSE | UNH | Thu, May 9, 2002 | 22.48 | 22.84 | 22.13 | 22.13 | 2509 | NYSE | UNH | Wed, May 8, 2002 | 22.14 | 22.55 | 21.59 | 22.48 | 2508 | NYSE | UNH | Tue, May 7, 2002 | 22.44 | 22.69 | 21.85 | 22.14 | 2507 | NYSE | UNH | Mon, May 6, 2002 | 22.26 | 22.83 | 22.25 | 22.44 | 2506 | NYSE | UNH | Fri, May 3, 2002 | 22.50 | 22.73 | 22.26 | 22.39 | 2505 | NYSE | UNH | Thu, May 2, 2002 | 22.41 | 22.58 | 22.21 | 22.48 | 2504 | NYSE | UNH | Wed, May 1, 2002 | 22.23 | 22.94 | 22.23 | 22.40 | 2503 | NYSE | UNH | Tue, Apr 30, 2002 | 21.61 | 22.18 | 21.59 | 21.95 | 2502 | NYSE | UNH | Mon, Apr 29, 2002 | 21.51 | 21.62 | 21.25 | 21.50 | 2501 | NYSE | UNH | Fri, Apr 26, 2002 | 21.75 | 21.98 | 21.40 | 21.51 | 2500 | NYSE | UNH | Thu, Apr 25, 2002 | 21.68 | 22.42 | 21.64 | 21.75 | 2499 | NYSE | UNH | Wed, Apr 24, 2002 | 21.29 | 21.85 | 21.29 | 21.50 | 2498 | NYSE | UNH | Tue, Apr 23, 2002 | 21.50 | 21.58 | 21.24 | 21.29 | 2497 | NYSE | UNH | Mon, Apr 22, 2002 | 21.45 | 21.94 | 21.38 | 21.50 | 2496 | NYSE | UNH | Fri, Apr 19, 2002 | 21.18 | 21.51 | 20.91 | 21.45 | 2495 | NYSE | UNH | Thu, Apr 18, 2002 | 20.10 | 21.20 | 20.05 | 21.07 | 2494 | NYSE | UNH | Wed, Apr 17, 2002 | 19.49 | 20.05 | 19.36 | 19.89 | 2493 | NYSE | UNH | Tue, Apr 16, 2002 | 19.31 | 19.31 | 19.00 | 19.21 | 2492 | NYSE | UNH | Mon, Apr 15, 2002 | 19.25 | 19.25 | 18.94 | 19.13 | 2491 | NYSE | UNH | Fri, Apr 12, 2002 | 19.59 | 19.59 | 19.08 | 19.20 | 2490 | NYSE | UNH | Thu, Apr 11, 2002 | 19.50 | 19.67 | 19.40 | 19.59 | 2489 | NYSE | UNH | Wed, Apr 10, 2002 | 19.38 | 19.50 | 19.31 | 19.49 | 2488 | NYSE | UNH | Tue, Apr 9, 2002 | 19.41 | 19.41 | 19.26 | 19.33 | 2487 | NYSE | UNH | Mon, Apr 8, 2002 | 19.21 | 19.49 | 19.19 | 19.27 | 2486 | NYSE | UNH | Fri, Apr 5, 2002 | 19.25 | 19.45 | 19.23 | 19.36 | 2485 | NYSE | UNH | Thu, Apr 4, 2002 | 19.16 | 19.31 | 19.08 | 19.21 | 2484 | NYSE | UNH | Wed, Apr 3, 2002 | 19.26 | 19.33 | 18.99 | 19.16 | 2483 | NYSE | UNH | Tue, Apr 2, 2002 | 19.15 | 19.40 | 19.08 | 19.26 | 2482 | NYSE | UNH | Mon, Apr 1, 2002 | 19.00 | 19.04 | 18.78 | 18.97 | 2481 | NYSE | UNH | Thu, Mar 28, 2002 | 19.05 | 19.20 | 18.90 | 19.11 | 2480 | NYSE | UNH | Wed, Mar 27, 2002 | 18.55 | 18.96 | 18.50 | 18.85 | 2479 | NYSE | UNH | Tue, Mar 26, 2002 | 18.59 | 18.69 | 18.56 | 18.60 | 2478 | NYSE | UNH | Mon, Mar 25, 2002 | 18.52 | 18.67 | 18.52 | 18.59 | 2477 | NYSE | UNH | Fri, Mar 22, 2002 | 18.82 | 18.87 | 18.63 | 18.67 | 2476 | NYSE | UNH | Thu, Mar 21, 2002 | 18.71 | 18.90 | 18.71 | 18.84 | 2475 | NYSE | UNH | Wed, Mar 20, 2002 | 18.90 | 18.93 | 18.76 | 18.83 | 2474 | NYSE | UNH | Tue, Mar 19, 2002 | 18.79 | 18.85 | 18.58 | 18.83 | 2473 | NYSE | UNH | Mon, Mar 18, 2002 | 18.64 | 18.82 | 18.47 | 18.73 | 2472 | NYSE | UNH | Fri, Mar 15, 2002 | 18.65 | 18.72 | 18.57 | 18.64 | 2471 | NYSE | UNH | Thu, Mar 14, 2002 | 18.39 | 18.60 | 18.30 | 18.60 | 2470 | NYSE | UNH | Wed, Mar 13, 2002 | 18.34 | 18.57 | 18.29 | 18.41 | 2469 | NYSE | UNH | Tue, Mar 12, 2002 | 18.20 | 18.42 | 18.10 | 18.34 | 2468 | NYSE | UNH | Mon, Mar 11, 2002 | 17.87 | 18.31 | 17.83 | 18.27 | 2467 | NYSE | UNH | Fri, Mar 8, 2002 | 17.85 | 17.93 | 17.77 | 17.87 | 2466 | NYSE | UNH | Thu, Mar 7, 2002 | 17.50 | 17.68 | 17.33 | 17.65 | 2465 | NYSE | UNH | Wed, Mar 6, 2002 | 17.30 | 17.63 | 17.30 | 17.51 | 2464 | NYSE | UNH | Tue, Mar 5, 2002 | 17.01 | 17.37 | 17.01 | 17.19 | 2463 | NYSE | UNH | Mon, Mar 4, 2002 | 17.70 | 17.75 | 16.96 | 17.03 | 2462 | NYSE | UNH | Fri, Mar 1, 2002 | 18.15 | 18.21 | 17.77 | 17.81 | 2461 | NYSE | UNH | Thu, Feb 28, 2002 | 18.34 | 18.41 | 17.95 | 18.12 | 2460 | NYSE | UNH | Wed, Feb 27, 2002 | 18.23 | 18.44 | 17.95 | 18.24 | 2459 | NYSE | UNH | Tue, Feb 26, 2002 | 18.60 | 18.65 | 18.38 | 18.43 | 2458 | NYSE | UNH | Mon, Feb 25, 2002 | 18.74 | 18.78 | 18.57 | 18.59 | 2457 | NYSE | UNH | Fri, Feb 22, 2002 | 18.80 | 18.80 | 18.64 | 18.68 | 2456 | NYSE | UNH | Thu, Feb 21, 2002 | 18.45 | 18.76 | 18.41 | 18.73 | 2455 | NYSE | UNH | Wed, Feb 20, 2002 | 18.33 | 18.60 | 18.10 | 18.47 | 2454 | NYSE | UNH | Tue, Feb 19, 2002 | 18.50 | 18.60 | 18.41 | 18.45 | 2453 | NYSE | UNH | Fri, Feb 15, 2002 | 18.63 | 18.63 | 18.39 | 18.58 | 2452 | NYSE | UNH | Thu, Feb 14, 2002 | 18.88 | 18.94 | 18.54 | 18.63 | 2451 | NYSE | UNH | Wed, Feb 13, 2002 | 18.89 | 18.89 | 18.63 | 18.80 | 2450 | NYSE | UNH | Tue, Feb 12, 2002 | 18.70 | 18.94 | 18.68 | 18.89 | 2449 | NYSE | UNH | Mon, Feb 11, 2002 | 18.60 | 18.71 | 18.39 | 18.60 | 2448 | NYSE | UNH | Fri, Feb 8, 2002 | 18.78 | 18.80 | 18.45 | 18.61 | 2447 | NYSE | UNH | Thu, Feb 7, 2002 | 18.65 | 18.81 | 18.59 | 18.78 | 2446 | NYSE | UNH | Wed, Feb 6, 2002 | 18.74 | 18.88 | 18.51 | 18.65 | 2445 | NYSE | UNH | Tue, Feb 5, 2002 | 18.48 | 18.91 | 18.48 | 18.75 | 2444 | NYSE | UNH | Mon, Feb 4, 2002 | 18.63 | 18.75 | 18.41 | 18.48 | 2443 | NYSE | UNH | Fri, Feb 1, 2002 | 18.59 | 18.75 | 18.56 | 18.74 | 2442 | NYSE | UNH | Thu, Jan 31, 2002 | 18.35 | 18.59 | 18.19 | 18.59 | 2441 | NYSE | UNH | Wed, Jan 30, 2002 | 18.24 | 18.24 | 17.95 | 18.13 | 2440 | NYSE | UNH | Tue, Jan 29, 2002 | 18.50 | 18.62 | 18.20 | 18.24 | 2439 | NYSE | UNH | Mon, Jan 28, 2002 | 18.52 | 18.55 | 18.29 | 18.50 | 2438 | NYSE | UNH | Fri, Jan 25, 2002 | 18.53 | 18.70 | 18.38 | 18.55 | 2437 | NYSE | UNH | Thu, Jan 24, 2002 | 18.25 | 18.62 | 18.25 | 18.58 | 2436 | NYSE | UNH | Wed, Jan 23, 2002 | 18.23 | 18.25 | 17.94 | 18.10 | 2435 | NYSE | UNH | Tue, Jan 22, 2002 | 18.09 | 18.30 | 18.04 | 18.14 | 2434 | NYSE | UNH | Fri, Jan 18, 2002 | 18.08 | 18.36 | 18.03 | 18.15 | 2433 | NYSE | UNH | Thu, Jan 17, 2002 | 18.20 | 18.25 | 18.00 | 18.09 | 2432 | NYSE | UNH | Wed, Jan 16, 2002 | 18.27 | 18.48 | 18.18 | 18.25 | 2431 | NYSE | UNH | Tue, Jan 15, 2002 | 18.15 | 18.18 | 17.98 | 18.16 | 2430 | NYSE | UNH | Mon, Jan 14, 2002 | 17.94 | 18.31 | 17.94 | 18.13 | 2429 | NYSE | UNH | Fri, Jan 11, 2002 | 17.66 | 18.01 | 17.56 | 17.94 | 2428 | NYSE | UNH | Thu, Jan 10, 2002 | 17.32 | 17.71 | 17.32 | 17.65 | 2427 | NYSE | UNH | Wed, Jan 9, 2002 | 17.31 | 17.57 | 17.30 | 17.39 | 2426 | NYSE | UNH | Tue, Jan 8, 2002 | 17.34 | 17.36 | 17.13 | 17.34 | 2425 | NYSE | UNH | Mon, Jan 7, 2002 | 17.55 | 17.62 | 17.15 | 17.39 | 2424 | NYSE | UNH | Fri, Jan 4, 2002 | 17.44 | 17.61 | 17.39 | 17.50 | 2423 | NYSE | UNH | Thu, Jan 3, 2002 | 17.43 | 17.57 | 17.30 | 17.41 | 2422 | NYSE | UNH | Wed, Jan 2, 2002 | 17.50 | 17.67 | 17.29 | 17.61 | 2421 | NYSE | UNH | Mon, Dec 31, 2001 | 17.76 | 17.99 | 17.65 | 17.69 | 2420 | NYSE | UNH | Fri, Dec 28, 2001 | 17.64 | 17.76 | 17.60 | 17.70 | 2419 | NYSE | UNH | Thu, Dec 27, 2001 | 17.56 | 17.66 | 17.43 | 17.64 | 2418 | NYSE | UNH | Wed, Dec 26, 2001 | 17.69 | 17.70 | 17.51 | 17.56 | 2417 | NYSE | UNH | Mon, Dec 24, 2001 | 17.38 | 17.68 | 17.35 | 17.57 | 2416 | NYSE | UNH | Fri, Dec 21, 2001 | 17.31 | 17.41 | 17.02 | 17.35 | 2415 | NYSE | UNH | Thu, Dec 20, 2001 | 17.50 | 17.50 | 17.25 | 17.32 | 2414 | NYSE | UNH | Wed, Dec 19, 2001 | 17.88 | 17.90 | 17.24 | 17.36 | 2413 | NYSE | UNH | Tue, Dec 18, 2001 | 17.70 | 17.86 | 17.58 | 17.75 | 2412 | NYSE | UNH | Mon, Dec 17, 2001 | 17.55 | 17.86 | 17.50 | 17.74 | 2411 | NYSE | UNH | Fri, Dec 14, 2001 | 17.43 | 17.76 | 17.16 | 17.74 | 2410 | NYSE | UNH | Thu, Dec 13, 2001 | 17.38 | 17.62 | 17.29 | 17.50 | 2409 | NYSE | UNH | Wed, Dec 12, 2001 | 17.69 | 17.69 | 16.95 | 17.43 | 2408 | NYSE | UNH | Tue, Dec 11, 2001 | 18.20 | 18.20 | 17.81 | 17.94 | 2407 | NYSE | UNH | Mon, Dec 10, 2001 | 17.98 | 18.02 | 17.77 | 17.88 | 2406 | NYSE | UNH | Fri, Dec 7, 2001 | 18.05 | 18.13 | 17.95 | 18.04 | 2405 | NYSE | UNH | Thu, Dec 6, 2001 | 18.00 | 18.12 | 17.83 | 18.05 | 2404 | NYSE | UNH | Wed, Dec 5, 2001 | 17.96 | 18.10 | 17.64 | 17.99 | 2403 | NYSE | UNH | Tue, Dec 4, 2001 | 17.81 | 17.85 | 17.64 | 17.82 | 2402 | NYSE | UNH | Mon, Dec 3, 2001 | 17.63 | 17.89 | 17.60 | 17.83 | 2401 | NYSE | UNH | Fri, Nov 30, 2001 | 17.83 | 17.87 | 17.66 | 17.86 | 2400 | NYSE | UNH | Thu, Nov 29, 2001 | 17.88 | 17.95 | 17.65 | 17.83 | 2399 | NYSE | UNH | Wed, Nov 28, 2001 | 17.79 | 18.05 | 17.70 | 17.93 | 2398 | NYSE | UNH | Tue, Nov 27, 2001 | 17.69 | 17.80 | 17.63 | 17.79 | 2397 | NYSE | UNH | Mon, Nov 26, 2001 | 17.54 | 17.88 | 17.41 | 17.86 | 2396 | NYSE | UNH | Fri, Nov 23, 2001 | 17.72 | 17.85 | 17.63 | 17.81 | 2395 | NYSE | UNH | Wed, Nov 21, 2001 | 17.69 | 17.95 | 17.53 | 17.72 | 2394 | NYSE | UNH | Tue, Nov 20, 2001 | 16.85 | 17.71 | 16.85 | 17.69 | 2393 | NYSE | UNH | Mon, Nov 19, 2001 | 16.58 | 16.87 | 16.36 | 16.85 | 2392 | NYSE | UNH | Fri, Nov 16, 2001 | 16.43 | 16.47 | 16.31 | 16.36 | 2391 | NYSE | UNH | Thu, Nov 15, 2001 | 16.26 | 16.54 | 16.26 | 16.29 | 2390 | NYSE | UNH | Wed, Nov 14, 2001 | 16.28 | 16.40 | 16.04 | 16.26 | 2389 | NYSE | UNH | Tue, Nov 13, 2001 | 16.11 | 16.34 | 16.08 | 16.24 | 2388 | NYSE | UNH | Mon, Nov 12, 2001 | 15.98 | 16.17 | 15.61 | 16.11 | 2387 | NYSE | UNH | Fri, Nov 9, 2001 | 16.10 | 16.10 | 15.75 | 15.88 | 2386 | NYSE | UNH | Thu, Nov 8, 2001 | 16.50 | 16.50 | 15.95 | 16.05 | 2385 | NYSE | UNH | Wed, Nov 7, 2001 | 16.94 | 16.95 | 16.21 | 16.48 | 2384 | NYSE | UNH | Tue, Nov 6, 2001 | 16.68 | 17.16 | 16.43 | 16.69 | 2383 | NYSE | UNH | Mon, Nov 5, 2001 | 16.50 | 16.68 | 16.45 | 16.53 | 2382 | NYSE | UNH | Fri, Nov 2, 2001 | 16.43 | 16.66 | 16.31 | 16.39 | 2381 | NYSE | UNH | Thu, Nov 1, 2001 | 16.61 | 16.61 | 16.15 | 16.31 | 2380 | NYSE | UNH | Wed, Oct 31, 2001 | 16.77 | 16.79 | 16.38 | 16.44 | 2379 | NYSE | UNH | Tue, Oct 30, 2001 | 17.06 | 17.11 | 16.63 | 16.71 | 2378 | NYSE | UNH | Mon, Oct 29, 2001 | 16.99 | 17.13 | 16.76 | 16.82 | 2377 | NYSE | UNH | Fri, Oct 26, 2001 | 16.50 | 17.20 | 16.48 | 16.85 | 2376 | NYSE | UNH | Thu, Oct 25, 2001 | 16.62 | 16.88 | 16.40 | 16.63 | 2375 | NYSE | UNH | Wed, Oct 24, 2001 | 17.03 | 17.03 | 16.50 | 16.50 | 2374 | NYSE | UNH | Tue, Oct 23, 2001 | 17.33 | 17.33 | 16.97 | 17.00 | 2373 | NYSE | UNH | Mon, Oct 22, 2001 | 16.90 | 17.37 | 16.89 | 17.21 | 2372 | NYSE | UNH | Fri, Oct 19, 2001 | 16.89 | 17.12 | 16.83 | 16.90 | 2371 | NYSE | UNH | Thu, Oct 18, 2001 | 17.18 | 17.20 | 16.71 | 16.95 | 2370 | NYSE | UNH | Wed, Oct 17, 2001 | 17.17 | 17.24 | 16.76 | 17.01 | 2369 | NYSE | UNH | Tue, Oct 16, 2001 | 17.25 | 17.33 | 17.08 | 17.15 | 2368 | NYSE | UNH | Mon, Oct 15, 2001 | 16.52 | 17.10 | 16.52 | 17.06 | 2367 | NYSE | UNH | Fri, Oct 12, 2001 | 16.94 | 16.94 | 16.48 | 16.77 | 2366 | NYSE | UNH | Thu, Oct 11, 2001 | 17.29 | 17.44 | 16.83 | 16.92 | 2365 | NYSE | UNH | Wed, Oct 10, 2001 | 17.02 | 17.31 | 16.98 | 17.23 | 2364 | NYSE | UNH | Tue, Oct 9, 2001 | 17.03 | 17.10 | 16.82 | 17.02 | 2363 | NYSE | UNH | Mon, Oct 8, 2001 | 17.01 | 17.16 | 16.85 | 17.03 | 2362 | NYSE | UNH | Fri, Oct 5, 2001 | 17.09 | 17.31 | 16.91 | 17.16 | 2361 | NYSE | UNH | Thu, Oct 4, 2001 | 16.85 | 17.15 | 16.70 | 17.03 | 2360 | NYSE | UNH | Wed, Oct 3, 2001 | 16.88 | 17.09 | 16.69 | 16.82 | 2359 | NYSE | UNH | Tue, Oct 2, 2001 | 16.73 | 16.82 | 16.54 | 16.82 | 2358 | NYSE | UNH | Mon, Oct 1, 2001 | 16.63 | 16.91 | 16.58 | 16.73 | 2357 | NYSE | UNH | Fri, Sep 28, 2001 | 16.58 | 16.74 | 16.33 | 16.63 | 2356 | NYSE | UNH | Thu, Sep 27, 2001 | 16.62 | 16.80 | 16.45 | 16.50 | 2355 | NYSE | UNH | Wed, Sep 26, 2001 | 15.87 | 16.44 | 15.64 | 16.40 | 2354 | NYSE | UNH | Tue, Sep 25, 2001 | 15.50 | 15.93 | 15.48 | 15.75 | 2353 | NYSE | UNH | Mon, Sep 24, 2001 | 15.50 | 15.50 | 15.23 | 15.40 | 2352 | NYSE | UNH | Fri, Sep 21, 2001 | 14.90 | 15.13 | 14.70 | 14.99 | 2351 | NYSE | UNH | Thu, Sep 20, 2001 | 15.44 | 15.62 | 15.33 | 15.35 | 2350 | NYSE | UNH | Wed, Sep 19, 2001 | 15.86 | 15.95 | 15.23 | 15.44 | 2349 | NYSE | UNH | Tue, Sep 18, 2001 | 16.14 | 16.14 | 15.60 | 15.63 | 2348 | NYSE | UNH | Mon, Sep 17, 2001 | 16.50 | 16.50 | 16.01 | 16.13 | 2347 | NYSE | UNH | Mon, Sep 10, 2001 | 16.35 | 16.66 | 16.33 | 16.60 | 2346 | NYSE | UNH | Fri, Sep 7, 2001 | 16.50 | 16.58 | 16.16 | 16.33 | 2345 | NYSE | UNH | Thu, Sep 6, 2001 | 17.08 | 17.08 | 16.71 | 16.72 | 2344 | NYSE | UNH | Wed, Sep 5, 2001 | 16.98 | 17.25 | 16.98 | 17.08 | 2343 | NYSE | UNH | Tue, Sep 4, 2001 | 17.02 | 17.10 | 16.95 | 17.00 | 2342 | NYSE | UNH | Fri, Aug 31, 2001 | 17.18 | 17.23 | 16.83 | 17.02 | 2341 | NYSE | UNH | Thu, Aug 30, 2001 | 17.37 | 17.50 | 17.11 | 17.18 | 2340 | NYSE | UNH | Wed, Aug 29, 2001 | 17.36 | 17.39 | 17.21 | 17.31 | 2339 | NYSE | UNH | Tue, Aug 28, 2001 | 17.25 | 17.37 | 17.08 | 17.23 | 2338 | NYSE | UNH | Mon, Aug 27, 2001 | 17.03 | 17.32 | 17.03 | 17.13 | 2337 | NYSE | UNH | Fri, Aug 24, 2001 | 17.31 | 17.33 | 17.00 | 17.03 | 2336 | NYSE | UNH | Thu, Aug 23, 2001 | 16.94 | 17.19 | 16.88 | 17.19 | 2335 | NYSE | UNH | Wed, Aug 22, 2001 | 16.63 | 16.90 | 16.58 | 16.85 | 2334 | NYSE | UNH | Tue, Aug 21, 2001 | 16.59 | 16.81 | 16.57 | 16.69 | 2333 | NYSE | UNH | Mon, Aug 20, 2001 | 16.41 | 16.62 | 16.30 | 16.52 | 2332 | NYSE | UNH | Fri, Aug 17, 2001 | 16.45 | 16.68 | 16.28 | 16.41 | 2331 | NYSE | UNH | Thu, Aug 16, 2001 | 16.35 | 16.66 | 16.30 | 16.60 | 2330 | NYSE | UNH | Wed, Aug 15, 2001 | 16.33 | 16.49 | 16.32 | 16.35 | 2329 | NYSE | UNH | Tue, Aug 14, 2001 | 16.34 | 16.49 | 16.22 | 16.38 | 2328 | NYSE | UNH | Mon, Aug 13, 2001 | 16.22 | 16.43 | 16.15 | 16.32 | 2327 | NYSE | UNH | Fri, Aug 10, 2001 | 15.89 | 16.18 | 15.88 | 16.10 | 2326 | NYSE | UNH | Thu, Aug 9, 2001 | 15.86 | 16.08 | 15.69 | 15.91 | 2325 | NYSE | UNH | Wed, Aug 8, 2001 | 16.10 | 16.22 | 15.86 | 15.92 | 2324 | NYSE | UNH | Tue, Aug 7, 2001 | 15.98 | 16.12 | 15.90 | 16.10 | 2323 | NYSE | UNH | Mon, Aug 6, 2001 | 16.00 | 16.06 | 15.83 | 15.88 | 2322 | NYSE | UNH | Fri, Aug 3, 2001 | 16.19 | 16.19 | 15.75 | 16.07 | 2321 | NYSE | UNH | Thu, Aug 2, 2001 | 16.45 | 16.59 | 15.77 | 15.99 | 2320 | NYSE | UNH | Wed, Aug 1, 2001 | 16.50 | 16.88 | 16.16 | 16.25 | 2319 | NYSE | UNH | Tue, Jul 31, 2001 | 16.70 | 17.00 | 16.56 | 16.86 | 2318 | NYSE | UNH | Mon, Jul 30, 2001 | 16.31 | 16.94 | 16.30 | 16.64 | 2317 | NYSE | UNH | Fri, Jul 27, 2001 | 16.38 | 16.56 | 15.92 | 16.25 | 2316 | NYSE | UNH | Thu, Jul 26, 2001 | 16.12 | 16.41 | 16.06 | 16.25 | 2315 | NYSE | UNH | Wed, Jul 25, 2001 | 16.00 | 16.24 | 15.83 | 16.12 | 2314 | NYSE | UNH | Tue, Jul 24, 2001 | 16.38 | 16.50 | 16.09 | 16.25 | 2313 | NYSE | UNH | Mon, Jul 23, 2001 | 16.63 | 16.81 | 16.36 | 16.44 | 2312 | NYSE | UNH | Fri, Jul 20, 2001 | 16.58 | 16.78 | 16.29 | 16.46 | 2311 | NYSE | UNH | Thu, Jul 19, 2001 | 16.74 | 16.85 | 16.56 | 16.66 | 2310 | NYSE | UNH | Wed, Jul 18, 2001 | 16.50 | 16.73 | 16.40 | 16.59 | 2309 | NYSE | UNH | Tue, Jul 17, 2001 | 16.27 | 16.50 | 16.19 | 16.50 | 2308 | NYSE | UNH | Mon, Jul 16, 2001 | 16.44 | 16.44 | 15.95 | 16.18 | 2307 | NYSE | UNH | Fri, Jul 13, 2001 | 16.25 | 16.50 | 16.22 | 16.45 | 2306 | NYSE | UNH | Thu, Jul 12, 2001 | 15.78 | 16.29 | 15.64 | 16.27 | 2305 | NYSE | UNH | Wed, Jul 11, 2001 | 15.75 | 15.99 | 15.71 | 15.87 | 2304 | NYSE | UNH | Tue, Jul 10, 2001 | 15.73 | 15.90 | 15.63 | 15.73 | 2303 | NYSE | UNH | Mon, Jul 9, 2001 | 15.65 | 15.95 | 15.55 | 15.88 | 2302 | NYSE | UNH | Fri, Jul 6, 2001 | 15.48 | 15.52 | 15.38 | 15.48 | 2301 | NYSE | UNH | Thu, Jul 5, 2001 | 15.25 | 15.54 | 15.25 | 15.48 | 2300 | NYSE | UNH | Tue, Jul 3, 2001 | 15.61 | 15.66 | 15.51 | 15.57 | 2299 | NYSE | UNH | Mon, Jul 2, 2001 | 15.50 | 15.73 | 15.31 | 15.62 | 2298 | NYSE | UNH | Fri, Jun 29, 2001 | 15.64 | 15.74 | 15.34 | 15.44 | 2297 | NYSE | UNH | Thu, Jun 28, 2001 | 15.66 | 15.80 | 15.52 | 15.64 | 2296 | NYSE | UNH | Wed, Jun 27, 2001 | 15.40 | 15.87 | 15.40 | 15.73 | 2295 | NYSE | UNH | Tue, Jun 26, 2001 | 15.35 | 15.54 | 15.35 | 15.44 | 2294 | NYSE | UNH | Mon, Jun 25, 2001 | 15.43 | 15.62 | 15.40 | 15.57 | 2293 | NYSE | UNH | Fri, Jun 22, 2001 | 14.93 | 15.39 | 14.90 | 15.29 | 2292 | NYSE | UNH | Thu, Jun 21, 2001 | 14.85 | 15.29 | 14.82 | 15.14 | 2291 | NYSE | UNH | Wed, Jun 20, 2001 | 14.53 | 14.90 | 14.40 | 14.70 | 2290 | NYSE | UNH | Tue, Jun 19, 2001 | 14.85 | 14.85 | 14.38 | 14.51 | 2289 | NYSE | UNH | Mon, Jun 18, 2001 | 14.30 | 14.65 | 14.26 | 14.60 | 2288 | NYSE | UNH | Fri, Jun 15, 2001 | 14.33 | 14.41 | 14.20 | 14.29 | 2287 | NYSE | UNH | Thu, Jun 14, 2001 | 14.52 | 14.68 | 14.38 | 14.55 | 2286 | NYSE | UNH | Wed, Jun 13, 2001 | 14.33 | 14.49 | 14.21 | 14.40 | 2285 | NYSE | UNH | Tue, Jun 12, 2001 | 14.18 | 14.30 | 13.88 | 14.20 | 2284 | NYSE | UNH | Mon, Jun 11, 2001 | 14.55 | 14.55 | 14.06 | 14.18 | 2283 | NYSE | UNH | Fri, Jun 8, 2001 | 14.45 | 14.65 | 14.36 | 14.56 | 2282 | NYSE | UNH | Thu, Jun 7, 2001 | 14.60 | 14.75 | 14.26 | 14.45 | 2281 | NYSE | UNH | Wed, Jun 6, 2001 | 14.31 | 14.72 | 14.21 | 14.60 | 2280 | NYSE | UNH | Tue, Jun 5, 2001 | 14.19 | 14.37 | 14.06 | 14.28 | 2279 | NYSE | UNH | Mon, Jun 4, 2001 | 14.18 | 14.31 | 13.99 | 14.19 | 2278 | NYSE | UNH | Fri, Jun 1, 2001 | 14.31 | 14.32 | 13.97 | 14.18 | 2277 | NYSE | UNH | Thu, May 31, 2001 | 14.13 | 14.49 | 13.96 | 14.38 | 2276 | NYSE | UNH | Wed, May 30, 2001 | 13.51 | 13.97 | 13.46 | 13.81 | 2275 | NYSE | UNH | Tue, May 29, 2001 | 13.79 | 13.80 | 13.28 | 13.45 | 2274 | NYSE | UNH | Fri, May 25, 2001 | 13.53 | 13.80 | 13.53 | 13.61 | 2273 | NYSE | UNH | Thu, May 24, 2001 | 13.28 | 13.87 | 13.23 | 13.83 | 2272 | NYSE | UNH | Wed, May 23, 2001 | 13.13 | 13.41 | 13.13 | 13.26 | 2271 | NYSE | UNH | Tue, May 22, 2001 | 13.88 | 13.91 | 13.38 | 13.58 | 2270 | NYSE | UNH | Mon, May 21, 2001 | 13.99 | 14.26 | 13.75 | 13.87 | 2269 | NYSE | UNH | Fri, May 18, 2001 | 14.40 | 14.58 | 14.01 | 14.18 | 2268 | NYSE | UNH | Thu, May 17, 2001 | 14.83 | 14.85 | 14.38 | 14.59 | 2267 | NYSE | UNH | Wed, May 16, 2001 | 14.63 | 15.31 | 14.60 | 15.19 | 2266 | NYSE | UNH | Tue, May 15, 2001 | 14.79 | 15.05 | 14.70 | 14.82 | 2265 | NYSE | UNH | Mon, May 14, 2001 | 14.76 | 14.93 | 14.63 | 14.79 | 2264 | NYSE | UNH | Fri, May 11, 2001 | 14.65 | 14.74 | 14.34 | 14.61 | 2263 | NYSE | UNH | Thu, May 10, 2001 | 14.80 | 14.86 | 14.31 | 14.36 | 2262 | NYSE | UNH | Wed, May 9, 2001 | 14.71 | 15.09 | 14.64 | 14.80 | 2261 | NYSE | UNH | Tue, May 8, 2001 | 15.15 | 15.15 | 14.64 | 14.78 | 2260 | NYSE | UNH | Mon, May 7, 2001 | 15.25 | 15.28 | 15.06 | 15.20 | 2259 | NYSE | UNH | Fri, May 4, 2001 | 15.23 | 15.36 | 14.95 | 15.29 | 2258 | NYSE | UNH | Thu, May 3, 2001 | 15.50 | 15.80 | 15.37 | 15.40 | 2257 | NYSE | UNH | Wed, May 2, 2001 | 16.25 | 16.25 | 15.80 | 15.80 | 2256 | NYSE | UNH | Tue, May 1, 2001 | 16.14 | 16.58 | 16.14 | 16.54 | 2255 | NYSE | UNH | Mon, Apr 30, 2001 | 16.38 | 16.60 | 16.19 | 16.37 | 2254 | NYSE | UNH | Fri, Apr 27, 2001 | 16.56 | 16.85 | 16.15 | 16.31 | 2253 | NYSE | UNH | Thu, Apr 26, 2001 | 15.90 | 16.31 | 15.76 | 16.22 | 2252 | NYSE | UNH | Wed, Apr 25, 2001 | 15.19 | 15.85 | 15.06 | 15.75 | 2251 | NYSE | UNH | Tue, Apr 24, 2001 | 15.01 | 15.23 | 15.00 | 15.19 | 2250 | NYSE | UNH | Mon, Apr 23, 2001 | 15.18 | 15.50 | 14.90 | 14.94 | 2249 | NYSE | UNH | Fri, Apr 20, 2001 | 15.05 | 15.14 | 14.94 | 15.05 | 2248 | NYSE | UNH | Thu, Apr 19, 2001 | 15.17 | 15.25 | 15.00 | 15.10 | 2247 | NYSE | UNH | Wed, Apr 18, 2001 | 14.76 | 15.17 | 14.73 | 15.17 | 2246 | NYSE | UNH | Tue, Apr 17, 2001 | 14.53 | 15.02 | 14.50 | 14.76 | 2245 | NYSE | UNH | Mon, Apr 16, 2001 | 14.80 | 14.99 | 14.40 | 14.56 | 2244 | NYSE | UNH | Thu, Apr 12, 2001 | 14.46 | 14.83 | 14.44 | 14.61 | 2243 | NYSE | UNH | Wed, Apr 11, 2001 | 14.63 | 14.80 | 14.33 | 14.46 | 2242 | NYSE | UNH | Tue, Apr 10, 2001 | 14.38 | 14.94 | 14.13 | 14.79 | 2241 | NYSE | UNH | Mon, Apr 9, 2001 | 14.88 | 14.99 | 14.79 | 14.95 | 2240 | NYSE | UNH | Fri, Apr 6, 2001 | 15.00 | 15.05 | 14.56 | 14.74 | 2239 | NYSE | UNH | Thu, Apr 5, 2001 | 15.22 | 15.25 | 14.96 | 15.00 | 2238 | NYSE | UNH | Wed, Apr 4, 2001 | 14.58 | 15.12 | 14.48 | 14.97 | 2237 | NYSE | UNH | Tue, Apr 3, 2001 | 14.75 | 14.95 | 14.50 | 14.56 | 2236 | NYSE | UNH | Mon, Apr 2, 2001 | 14.82 | 15.00 | 14.56 | 14.63 | 2235 | NYSE | UNH | Fri, Mar 30, 2001 | 14.63 | 14.93 | 14.54 | 14.82 | 2234 | NYSE | UNH | Thu, Mar 29, 2001 | 14.13 | 14.50 | 14.10 | 14.45 | 2233 | NYSE | UNH | Wed, Mar 28, 2001 | 14.06 | 14.37 | 13.96 | 14.03 | 2232 | NYSE | UNH | Tue, Mar 27, 2001 | 14.09 | 14.19 | 14.04 | 14.09 | 2231 | NYSE | UNH | Mon, Mar 26, 2001 | 13.69 | 14.34 | 13.69 | 14.03 | 2230 | NYSE | UNH | Fri, Mar 23, 2001 | 13.37 | 13.81 | 13.24 | 13.63 | 2229 | NYSE | UNH | Thu, Mar 22, 2001 | 13.63 | 13.68 | 12.64 | 13.18 | 2228 | NYSE | UNH | Wed, Mar 21, 2001 | 13.94 | 14.09 | 13.55 | 13.58 | 2227 | NYSE | UNH | Tue, Mar 20, 2001 | 14.18 | 14.53 | 14.08 | 14.19 | 2226 | NYSE | UNH | Mon, Mar 19, 2001 | 14.04 | 14.33 | 13.80 | 14.19 | 2225 | NYSE | UNH | Fri, Mar 16, 2001 | 14.46 | 14.47 | 13.91 | 13.96 | 2224 | NYSE | UNH | Thu, Mar 15, 2001 | 14.53 | 14.70 | 14.41 | 14.48 | 2223 | NYSE | UNH | Wed, Mar 14, 2001 | 14.63 | 14.88 | 14.46 | 14.53 | 2222 | NYSE | UNH | Tue, Mar 13, 2001 | 14.94 | 15.00 | 14.53 | 14.73 | 2221 | NYSE | UNH | Mon, Mar 12, 2001 | 15.05 | 15.15 | 14.78 | 14.92 | 2220 | NYSE | UNH | Fri, Mar 9, 2001 | 15.44 | 15.50 | 15.18 | 15.25 | 2219 | NYSE | UNH | Thu, Mar 8, 2001 | 15.11 | 15.50 | 15.10 | 15.38 | 2218 | NYSE | UNH | Wed, Mar 7, 2001 | 15.13 | 15.25 | 15.04 | 15.13 | 2217 | NYSE | UNH | Tue, Mar 6, 2001 | 15.05 | 15.16 | 14.83 | 15.13 | 2216 | NYSE | UNH | Mon, Mar 5, 2001 | 15.20 | 15.20 | 14.70 | 15.00 | 2215 | NYSE | UNH | Fri, Mar 2, 2001 | 14.84 | 15.25 | 14.73 | 15.20 | 2214 | NYSE | UNH | Thu, Mar 1, 2001 | 15.00 | 15.13 | 14.38 | 14.75 | 2213 | NYSE | UNH | Wed, Feb 28, 2001 | 14.50 | 14.87 | 14.49 | 14.81 | 2212 | NYSE | UNH | Tue, Feb 27, 2001 | 14.33 | 14.65 | 14.18 | 14.35 | 2211 | NYSE | UNH | Mon, Feb 26, 2001 | 13.82 | 14.25 | 13.68 | 14.05 | 2210 | NYSE | UNH | Fri, Feb 23, 2001 | 13.78 | 13.78 | 13.24 | 13.58 | 2209 | NYSE | UNH | Thu, Feb 22, 2001 | 14.23 | 14.24 | 13.50 | 13.77 | 2208 | NYSE | UNH | Wed, Feb 21, 2001 | 14.38 | 14.41 | 13.98 | 14.12 | 2207 | NYSE | UNH | Tue, Feb 20, 2001 | 14.59 | 14.63 | 13.81 | 14.15 | 2206 | NYSE | UNH | Fri, Feb 16, 2001 | 14.06 | 14.45 | 14.06 | 14.23 | 2205 | NYSE | UNH | Thu, Feb 15, 2001 | 14.56 | 14.70 | 14.06 | 14.06 | 2204 | NYSE | UNH | Wed, Feb 14, 2001 | 14.98 | 15.02 | 14.22 | 14.25 | 2203 | NYSE | UNH | Tue, Feb 13, 2001 | 15.19 | 15.19 | 14.63 | 14.65 | 2202 | NYSE | UNH | Mon, Feb 12, 2001 | 14.84 | 15.12 | 14.51 | 14.78 | 2201 | NYSE | UNH | Fri, Feb 9, 2001 | 14.85 | 14.96 | 14.56 | 14.64 | 2200 | NYSE | UNH | Thu, Feb 8, 2001 | 15.49 | 15.50 | 15.14 | 15.23 | 2199 | NYSE | UNH | Wed, Feb 7, 2001 | 15.48 | 16.09 | 15.47 | 15.47 | 2198 | NYSE | UNH | Tue, Feb 6, 2001 | 15.71 | 15.75 | 15.23 | 15.23 | 2197 | NYSE | UNH | Mon, Feb 5, 2001 | 15.25 | 15.64 | 15.17 | 15.60 | 2196 | NYSE | UNH | Fri, Feb 2, 2001 | 14.98 | 15.52 | 14.96 | 15.28 | 2195 | NYSE | UNH | Thu, Feb 1, 2001 | 14.20 | 14.48 | 13.98 | 14.19 | 2194 | NYSE | UNH | Wed, Jan 31, 2001 | 14.19 | 14.19 | 13.73 | 14.10 | 2193 | NYSE | UNH | Tue, Jan 30, 2001 | 14.46 | 14.50 | 14.16 | 14.27 | 2192 | NYSE | UNH | Mon, Jan 29, 2001 | 14.95 | 14.95 | 14.66 | 14.69 | 2191 | NYSE | UNH | Fri, Jan 26, 2001 | 15.00 | 15.25 | 14.83 | 14.95 | 2190 | NYSE | UNH | Thu, Jan 25, 2001 | 14.92 | 15.17 | 14.83 | 15.13 | 2189 | NYSE | UNH | Wed, Jan 24, 2001 | 14.47 | 14.98 | 14.30 | 14.92 | 2188 | NYSE | UNH | Tue, Jan 23, 2001 | 13.83 | 14.69 | 13.83 | 14.63 | 2187 | NYSE | UNH | Mon, Jan 22, 2001 | 13.25 | 13.95 | 13.19 | 13.83 | 2186 | NYSE | UNH | Fri, Jan 19, 2001 | 13.06 | 13.19 | 12.63 | 12.89 | 2185 | NYSE | UNH | Thu, Jan 18, 2001 | 13.17 | 13.30 | 12.84 | 13.06 | 2184 | NYSE | UNH | Wed, Jan 17, 2001 | 13.47 | 13.59 | 13.00 | 13.17 | 2183 | NYSE | UNH | Tue, Jan 16, 2001 | 13.55 | 13.86 | 13.31 | 13.42 | 2182 | NYSE | UNH | Fri, Jan 12, 2001 | 13.73 | 13.89 | 13.44 | 13.55 | 2181 | NYSE | UNH | Thu, Jan 11, 2001 | 13.88 | 14.08 | 13.59 | 13.84 | 2180 | NYSE | UNH | Wed, Jan 10, 2001 | 13.58 | 14.30 | 13.58 | 14.13 | 2179 | NYSE | UNH | Tue, Jan 9, 2001 | 13.59 | 13.81 | 13.36 | 13.58 | 2178 | NYSE | UNH | Mon, Jan 8, 2001 | 13.44 | 13.86 | 13.34 | 13.44 | 2177 | NYSE | UNH | Fri, Jan 5, 2001 | 13.55 | 13.81 | 13.39 | 13.48 | 2176 | NYSE | UNH | Thu, Jan 4, 2001 | 14.31 | 14.59 | 13.20 | 13.30 | 2175 | NYSE | UNH | Wed, Jan 3, 2001 | 14.98 | 15.16 | 14.25 | 14.30 | 2174 | NYSE | UNH | Tue, Jan 2, 2001 | 15.38 | 15.55 | 14.53 | 14.73 | 2173 | NYSE | UNH | Fri, Dec 29, 2000 | 15.81 | 15.86 | 15.33 | 15.34 | 2172 | NYSE | UNH | Thu, Dec 28, 2000 | 15.25 | 15.66 | 15.03 | 15.63 | 2171 | NYSE | UNH | Wed, Dec 27, 2000 | 15.28 | 15.38 | 14.78 | 15.22 | 2170 | NYSE | UNH | Tue, Dec 26, 2000 | 14.94 | 15.38 | 14.75 | 15.31 | 2169 | NYSE | UNH | Fri, Dec 22, 2000 | 15.14 | 15.23 | 14.77 | 14.94 | 2168 | NYSE | UNH | Thu, Dec 21, 2000 | 14.97 | 15.09 | 14.80 | 15.09 | 2167 | NYSE | UNH | Wed, Dec 20, 2000 | 14.31 | 15.05 | 14.30 | 14.73 | 2166 | NYSE | UNH | Tue, Dec 19, 2000 | 14.81 | 14.93 | 14.42 | 14.63 | 2165 | NYSE | UNH | Mon, Dec 18, 2000 | 14.66 | 15.31 | 14.52 | 15.11 | 2164 | NYSE | UNH | Fri, Dec 15, 2000 | 14.69 | 14.90 | 14.63 | 14.69 | 2163 | NYSE | UNH | Thu, Dec 14, 2000 | 14.56 | 14.73 | 14.23 | 14.41 | 2162 | NYSE | UNH | Wed, Dec 13, 2000 | 15.12 | 15.13 | 14.68 | 14.77 | 2161 | NYSE | UNH | Tue, Dec 12, 2000 | 14.91 | 14.91 | 14.72 | 14.79 | 2160 | NYSE | UNH | Mon, Dec 11, 2000 | 14.91 | 15.20 | 14.91 | 15.05 | 2159 | NYSE | UNH | Fri, Dec 8, 2000 | 14.81 | 15.06 | 14.69 | 14.91 | 2158 | NYSE | UNH | Thu, Dec 7, 2000 | 14.78 | 14.98 | 14.36 | 14.59 | 2157 | NYSE | UNH | Wed, Dec 6, 2000 | 14.77 | 15.12 | 14.59 | 14.72 | 2156 | NYSE | UNH | Tue, Dec 5, 2000 | 14.73 | 15.20 | 14.69 | 14.80 | 2155 | NYSE | UNH | Mon, Dec 4, 2000 | 14.55 | 14.88 | 14.38 | 14.61 | 2154 | NYSE | UNH | Fri, Dec 1, 2000 | 14.65 | 14.73 | 14.38 | 14.50 | 2153 | NYSE | UNH | Thu, Nov 30, 2000 | 14.82 | 15.05 | 14.61 | 14.66 | 2152 | NYSE | UNH | Wed, Nov 29, 2000 | 14.44 | 14.83 | 14.40 | 14.78 | 2151 | NYSE | UNH | Tue, Nov 28, 2000 | 14.61 | 14.94 | 14.47 | 14.55 | 2150 | NYSE | UNH | Mon, Nov 27, 2000 | 14.30 | 14.55 | 13.98 | 14.41 | 2149 | NYSE | UNH | Fri, Nov 24, 2000 | 14.17 | 14.55 | 14.09 | 14.38 | 2148 | NYSE | UNH | Wed, Nov 22, 2000 | 14.30 | 14.30 | 13.80 | 14.09 | 2147 | NYSE | UNH | Tue, Nov 21, 2000 | 14.38 | 14.54 | 14.32 | 14.41 | 2146 | NYSE | UNH | Mon, Nov 20, 2000 | 14.25 | 14.58 | 14.16 | 14.38 | 2145 | NYSE | UNH | Fri, Nov 17, 2000 | 14.38 | 14.73 | 14.33 | 14.43 | 2144 | NYSE | UNH | Thu, Nov 16, 2000 | 14.44 | 14.74 | 14.38 | 14.41 | 2143 | NYSE | UNH | Wed, Nov 15, 2000 | 14.38 | 14.52 | 14.26 | 14.37 | 2142 | NYSE | UNH | Tue, Nov 14, 2000 | 13.84 | 14.36 | 13.66 | 14.16 | 2141 | NYSE | UNH | Mon, Nov 13, 2000 | 14.19 | 14.19 | 13.55 | 13.74 | 2140 | NYSE | UNH | Fri, Nov 10, 2000 | 14.13 | 14.31 | 14.09 | 14.13 | 2139 | NYSE | UNH | Thu, Nov 9, 2000 | 13.72 | 14.23 | 13.70 | 14.20 | 2138 | NYSE | UNH | Wed, Nov 8, 2000 | 13.75 | 14.13 | 13.71 | 13.81 | 2137 | NYSE | UNH | Tue, Nov 7, 2000 | 13.63 | 13.64 | 13.36 | 13.59 | 2136 | NYSE | UNH | Mon, Nov 6, 2000 | 13.38 | 13.69 | 13.30 | 13.63 | 2135 | NYSE | UNH | Fri, Nov 3, 2000 | 13.14 | 13.45 | 13.11 | 13.27 | 2134 | NYSE | UNH | Thu, Nov 2, 2000 | 13.45 | 13.50 | 13.03 | 13.03 | 2133 | NYSE | UNH | Wed, Nov 1, 2000 | 13.68 | 13.69 | 13.11 | 13.27 | 2132 | NYSE | UNH | Tue, Oct 31, 2000 | 14.33 | 14.39 | 13.60 | 13.67 | 2131 | NYSE | UNH | Mon, Oct 30, 2000 | 13.94 | 14.63 | 13.84 | 14.50 | 2130 | NYSE | UNH | Fri, Oct 27, 2000 | 13.66 | 13.91 | 13.56 | 13.71 | 2129 | NYSE | UNH | Thu, Oct 26, 2000 | 13.19 | 13.55 | 13.19 | 13.43 | 2128 | NYSE | UNH | Wed, Oct 25, 2000 | 13.13 | 13.45 | 12.91 | 13.06 | 2127 | NYSE | UNH | Tue, Oct 24, 2000 | 13.08 | 13.49 | 13.08 | 13.33 | 2126 | NYSE | UNH | Mon, Oct 23, 2000 | 13.09 | 13.25 | 12.98 | 13.07 | 2125 | NYSE | UNH | Fri, Oct 20, 2000 | 13.02 | 13.23 | 12.94 | 13.16 | 2124 | NYSE | UNH | Thu, Oct 19, 2000 | 13.10 | 13.20 | 12.79 | 13.07 | 2123 | NYSE | UNH | Wed, Oct 18, 2000 | 13.26 | 13.27 | 13.09 | 13.10 | 2122 | NYSE | UNH | Tue, Oct 17, 2000 | 14.00 | 14.00 | 13.28 | 13.35 | 2121 | NYSE | UNH | Mon, Oct 16, 2000 | 13.17 | 13.63 | 13.17 | 13.62 | 2120 | NYSE | UNH | Fri, Oct 13, 2000 | 12.70 | 13.08 | 12.70 | 12.98 | 2119 | NYSE | UNH | Thu, Oct 12, 2000 | 13.22 | 13.31 | 12.59 | 12.69 | 2118 | NYSE | UNH | Wed, Oct 11, 2000 | 13.08 | 13.38 | 12.93 | 13.19 | 2117 | NYSE | UNH | Tue, Oct 10, 2000 | 12.95 | 13.43 | 12.93 | 13.23 | 2116 | NYSE | UNH | Mon, Oct 9, 2000 | 12.87 | 13.01 | 12.77 | 12.88 | 2115 | NYSE | UNH | Fri, Oct 6, 2000 | 13.11 | 13.13 | 12.77 | 12.87 | 2114 | NYSE | UNH | Thu, Oct 5, 2000 | 12.76 | 13.25 | 12.73 | 13.10 | 2113 | NYSE | UNH | Wed, Oct 4, 2000 | 12.98 | 13.34 | 12.78 | 12.82 | 2112 | NYSE | UNH | Tue, Oct 3, 2000 | 13.13 | 13.49 | 12.98 | 13.16 | 2111 | NYSE | UNH | Mon, Oct 2, 2000 | 12.38 | 13.28 | 12.16 | 13.24 | 2110 | NYSE | UNH | Fri, Sep 29, 2000 | 12.45 | 12.64 | 12.33 | 12.34 | 2109 | NYSE | UNH | Thu, Sep 28, 2000 | 12.31 | 12.49 | 12.27 | 12.43 | 2108 | NYSE | UNH | Wed, Sep 27, 2000 | 12.23 | 12.41 | 12.21 | 12.25 | 2107 | NYSE | UNH | Tue, Sep 26, 2000 | 12.00 | 12.27 | 11.95 | 12.18 | 2106 | NYSE | UNH | Mon, Sep 25, 2000 | 12.25 | 12.53 | 12.04 | 12.16 | 2105 | NYSE | UNH | Fri, Sep 22, 2000 | 11.80 | 12.28 | 11.73 | 12.23 | 2104 | NYSE | UNH | Thu, Sep 21, 2000 | 11.70 | 11.90 | 11.70 | 11.80 | 2103 | NYSE | UNH | Wed, Sep 20, 2000 | 11.71 | 11.75 | 11.45 | 11.54 | 2102 | NYSE | UNH | Tue, Sep 19, 2000 | 11.59 | 11.97 | 11.52 | 11.79 | 2101 | NYSE | UNH | Mon, Sep 18, 2000 | 11.58 | 11.67 | 11.38 | 11.40 | 2100 | NYSE | UNH | Fri, Sep 15, 2000 | 11.80 | 11.95 | 11.46 | 11.59 | 2099 | NYSE | UNH | Thu, Sep 14, 2000 | 11.68 | 11.95 | 11.66 | 11.81 | 2098 | NYSE | UNH | Wed, Sep 13, 2000 | 11.32 | 11.51 | 11.21 | 11.44 | 2097 | NYSE | UNH | Tue, Sep 12, 2000 | 11.81 | 12.04 | 11.41 | 11.43 | 2096 | NYSE | UNH | Mon, Sep 11, 2000 | 11.31 | 11.74 | 11.31 | 11.69 | 2095 | NYSE | UNH | Fri, Sep 8, 2000 | 11.30 | 11.43 | 11.30 | 11.31 | 2094 | NYSE | UNH | Thu, Sep 7, 2000 | 11.56 | 11.62 | 11.45 | 11.48 | 2093 | NYSE | UNH | Wed, Sep 6, 2000 | 11.63 | 11.72 | 11.56 | 11.56 | 2092 | NYSE | UNH | Tue, Sep 5, 2000 | 11.75 | 11.86 | 11.55 | 11.80 | 2091 | NYSE | UNH | Fri, Sep 1, 2000 | 11.88 | 11.94 | 11.67 | 11.74 | 2090 | NYSE | UNH | Thu, Aug 31, 2000 | 11.31 | 11.98 | 11.30 | 11.81 | 2089 | NYSE | UNH | Wed, Aug 30, 2000 | 11.34 | 11.38 | 11.25 | 11.33 | 2088 | NYSE | UNH | Tue, Aug 29, 2000 | 11.30 | 11.51 | 11.29 | 11.34 | 2087 | NYSE | UNH | Mon, Aug 28, 2000 | 11.25 | 11.36 | 11.22 | 11.25 | 2086 | NYSE | UNH | Fri, Aug 25, 2000 | 11.38 | 11.41 | 11.16 | 11.22 | 2085 | NYSE | UNH | Thu, Aug 24, 2000 | 11.45 | 11.54 | 11.38 | 11.41 | 2084 | NYSE | UNH | Wed, Aug 23, 2000 | 11.67 | 11.68 | 11.35 | 11.42 | 2083 | NYSE | UNH | Tue, Aug 22, 2000 | 11.47 | 11.77 | 11.47 | 11.69 | 2082 | NYSE | UNH | Mon, Aug 21, 2000 | 11.42 | 11.55 | 11.39 | 11.48 | 2081 | NYSE | UNH | Fri, Aug 18, 2000 | 11.61 | 11.61 | 11.28 | 11.42 | 2080 | NYSE | UNH | Thu, Aug 17, 2000 | 11.46 | 11.83 | 11.46 | 11.60 | 2079 | NYSE | UNH | Wed, Aug 16, 2000 | 11.67 | 11.67 | 11.45 | 11.52 | 2078 | NYSE | UNH | Tue, Aug 15, 2000 | 11.58 | 11.66 | 11.51 | 11.63 | 2077 | NYSE | UNH | Mon, Aug 14, 2000 | 11.56 | 11.80 | 11.56 | 11.69 | 2076 | NYSE | UNH | Fri, Aug 11, 2000 | 10.98 | 11.56 | 10.98 | 11.53 | 2075 | NYSE | UNH | Thu, Aug 10, 2000 | 10.97 | 11.09 | 10.85 | 11.05 | 2074 | NYSE | UNH | Wed, Aug 9, 2000 | 10.88 | 11.02 | 10.69 | 10.98 | 2073 | NYSE | UNH | Tue, Aug 8, 2000 | 11.06 | 11.09 | 10.86 | 10.88 | 2072 | NYSE | UNH | Mon, Aug 7, 2000 | 11.03 | 11.19 | 10.99 | 10.99 | 2071 | NYSE | UNH | Fri, Aug 4, 2000 | 10.69 | 11.00 | 10.69 | 10.96 | 2070 | NYSE | UNH | Thu, Aug 3, 2000 | 10.34 | 10.63 | 10.23 | 10.62 | 2069 | NYSE | UNH | Wed, Aug 2, 2000 | 10.31 | 10.59 | 10.23 | 10.45 | 2068 | NYSE | UNH | Tue, Aug 1, 2000 | 10.16 | 10.51 | 10.16 | 10.43 | 2067 | NYSE | UNH | Mon, Jul 31, 2000 | 10.20 | 10.44 | 10.15 | 10.23 | 2066 | NYSE | UNH | Fri, Jul 28, 2000 | 10.23 | 10.30 | 10.11 | 10.15 | 2065 | NYSE | UNH | Thu, Jul 27, 2000 | 9.80 | 10.33 | 9.80 | 10.23 | 2064 | NYSE | UNH | Wed, Jul 26, 2000 | 9.84 | 9.99 | 9.77 | 9.77 | 2063 | NYSE | UNH | Tue, Jul 25, 2000 | 10.29 | 10.30 | 9.84 | 9.84 | 2062 | NYSE | UNH | Mon, Jul 24, 2000 | 10.56 | 10.63 | 10.23 | 10.29 | 2061 | NYSE | UNH | Fri, Jul 21, 2000 | 10.73 | 10.75 | 10.52 | 10.63 | 2060 | NYSE | UNH | Thu, Jul 20, 2000 | 10.50 | 10.66 | 10.33 | 10.61 | 2059 | NYSE | UNH | Wed, Jul 19, 2000 | 10.56 | 10.66 | 10.47 | 10.49 | 2058 | NYSE | UNH | Tue, Jul 18, 2000 | 10.38 | 10.54 | 10.20 | 10.41 | 2057 | NYSE | UNH | Mon, Jul 17, 2000 | 10.56 | 10.95 | 10.48 | 10.87 | 2056 | NYSE | UNH | Fri, Jul 14, 2000 | 10.72 | 10.81 | 10.41 | 10.56 | 2055 | NYSE | UNH | Thu, Jul 13, 2000 | 11.03 | 11.14 | 10.66 | 10.72 | 2054 | NYSE | UNH | Wed, Jul 12, 2000 | 10.96 | 11.29 | 10.93 | 11.16 | 2053 | NYSE | UNH | Tue, Jul 11, 2000 | 10.92 | 11.16 | 10.91 | 10.96 | 2052 | NYSE | UNH | Mon, Jul 10, 2000 | 11.13 | 11.15 | 10.78 | 10.92 | 2051 | NYSE | UNH | Fri, Jul 7, 2000 | 11.38 | 11.43 | 11.08 | 11.22 | 2050 | NYSE | UNH | Thu, Jul 6, 2000 | 10.91 | 11.49 | 10.88 | 11.47 | 2049 | NYSE | UNH | Wed, Jul 5, 2000 | 11.04 | 11.24 | 10.94 | 11.13 | 2048 | NYSE | UNH | Mon, Jul 3, 2000 | 10.68 | 11.01 | 10.66 | 11.01 | 2047 | NYSE | UNH | Fri, Jun 30, 2000 | 10.75 | 11.00 | 10.70 | 10.72 | 2046 | NYSE | UNH | Thu, Jun 29, 2000 | 10.38 | 11.13 | 10.33 | 10.75 | 2045 | NYSE | UNH | Wed, Jun 28, 2000 | 10.05 | 10.41 | 9.73 | 10.31 | 2044 | NYSE | UNH | Tue, Jun 27, 2000 | 10.06 | 10.09 | 9.91 | 10.02 | 2043 | NYSE | UNH | Mon, Jun 26, 2000 | 10.00 | 10.19 | 9.97 | 9.97 | 2042 | NYSE | UNH | Fri, Jun 23, 2000 | 10.06 | 10.11 | 9.93 | 9.98 | 2041 | NYSE | UNH | Thu, Jun 22, 2000 | 10.10 | 10.36 | 9.99 | 10.05 | 2040 | NYSE | UNH | Wed, Jun 21, 2000 | 9.98 | 10.19 | 9.92 | 10.13 | 2039 | NYSE | UNH | Tue, Jun 20, 2000 | 10.03 | 10.23 | 10.01 | 10.02 | 2038 | NYSE | UNH | Mon, Jun 19, 2000 | 10.20 | 10.23 | 9.99 | 10.00 | 2037 | NYSE | UNH | Fri, Jun 16, 2000 | 10.23 | 10.30 | 10.03 | 10.09 | 2036 | NYSE | UNH | Thu, Jun 15, 2000 | 10.26 | 10.39 | 10.25 | 10.25 | 2035 | NYSE | UNH | Wed, Jun 14, 2000 | 10.09 | 10.41 | 10.03 | 10.25 | 2034 | NYSE | UNH | Tue, Jun 13, 2000 | 10.00 | 10.38 | 10.00 | 10.09 | 2033 | NYSE | UNH | Mon, Jun 12, 2000 | 9.62 | 10.05 | 9.50 | 9.99 | 2032 | NYSE | UNH | Fri, Jun 9, 2000 | 9.27 | 9.72 | 9.27 | 9.62 | 2031 | NYSE | UNH | Thu, Jun 8, 2000 | 9.24 | 9.39 | 9.23 | 9.25 | 2030 | NYSE | UNH | Wed, Jun 7, 2000 | 9.17 | 9.34 | 9.14 | 9.20 | 2029 | NYSE | UNH | Tue, Jun 6, 2000 | 9.34 | 9.45 | 9.06 | 9.17 | 2028 | NYSE | UNH | Mon, Jun 5, 2000 | 9.36 | 9.53 | 9.34 | 9.37 | 2027 | NYSE | UNH | Fri, Jun 2, 2000 | 9.47 | 9.54 | 9.32 | 9.36 | 2026 | NYSE | UNH | Thu, Jun 1, 2000 | 9.30 | 9.63 | 9.27 | 9.50 | 2025 | NYSE | UNH | Wed, May 31, 2000 | 9.51 | 9.56 | 9.31 | 9.32 | 2024 | NYSE | UNH | Tue, May 30, 2000 | 9.58 | 9.80 | 9.48 | 9.49 | 2023 | NYSE | UNH | Fri, May 26, 2000 | 9.50 | 9.70 | 9.40 | 9.48 | 2022 | NYSE | UNH | Thu, May 25, 2000 | 9.75 | 9.85 | 9.54 | 9.57 | 2021 | NYSE | UNH | Wed, May 24, 2000 | 9.56 | 9.91 | 9.56 | 9.73 | 2020 | NYSE | UNH | Tue, May 23, 2000 | 9.50 | 9.59 | 9.39 | 9.43 | 2019 | NYSE | UNH | Mon, May 22, 2000 | 9.61 | 9.70 | 9.32 | 9.54 | 2018 | NYSE | UNH | Fri, May 19, 2000 | 9.61 | 9.68 | 9.45 | 9.55 | 2017 | NYSE | UNH | Thu, May 18, 2000 | 9.34 | 9.82 | 9.34 | 9.69 | 2016 | NYSE | UNH | Wed, May 17, 2000 | 9.36 | 9.47 | 9.28 | 9.33 | 2015 | NYSE | UNH | Tue, May 16, 2000 | 9.69 | 9.69 | 9.32 | 9.45 | 2014 | NYSE | UNH | Mon, May 15, 2000 | 9.00 | 9.38 | 9.00 | 9.33 | 2013 | NYSE | UNH | Fri, May 12, 2000 | 8.76 | 8.96 | 8.65 | 8.92 | 2012 | NYSE | UNH | Thu, May 11, 2000 | 8.63 | 8.83 | 8.59 | 8.65 | 2011 | NYSE | UNH | Wed, May 10, 2000 | 8.53 | 8.75 | 8.47 | 8.55 | 2010 | NYSE | UNH | Tue, May 9, 2000 | 8.16 | 8.53 | 8.13 | 8.48 | 2009 | NYSE | UNH | Mon, May 8, 2000 | 7.88 | 8.28 | 7.83 | 8.25 | 2008 | NYSE | UNH | Fri, May 5, 2000 | 7.93 | 7.98 | 7.85 | 7.88 | 2007 | NYSE | UNH | Thu, May 4, 2000 | 8.05 | 8.05 | 7.75 | 7.80 | 2006 | NYSE | UNH | Wed, May 3, 2000 | 7.81 | 7.83 | 7.53 | 7.66 | 2005 | NYSE | UNH | Tue, May 2, 2000 | 8.13 | 8.14 | 7.84 | 7.88 | 2004 | NYSE | UNH | Mon, May 1, 2000 | 8.26 | 8.31 | 8.06 | 8.07 | 2003 | NYSE | UNH | Fri, Apr 28, 2000 | 8.50 | 8.50 | 8.27 | 8.34 | 2002 | NYSE | UNH | Thu, Apr 27, 2000 | 8.47 | 8.56 | 8.36 | 8.38 | 2001 | NYSE | UNH | Wed, Apr 26, 2000 | 8.56 | 8.65 | 8.38 | 8.41 | 2000 | NYSE | UNH | Tue, Apr 25, 2000 | 8.67 | 8.67 | 8.44 | 8.53 | 1999 | NYSE | UNH | Mon, Apr 24, 2000 | 8.44 | 8.72 | 8.43 | 8.68 | 1998 | NYSE | UNH | Thu, Apr 20, 2000 | 7.93 | 8.54 | 7.93 | 8.39 | 1997 | NYSE | UNH | Wed, Apr 19, 2000 | 7.94 | 8.22 | 7.92 | 8.09 | 1996 | NYSE | UNH | Tue, Apr 18, 2000 | 7.88 | 8.15 | 7.80 | 8.11 | 1995 | NYSE | UNH | Mon, Apr 17, 2000 | 7.92 | 8.07 | 7.72 | 7.97 | 1994 | NYSE | UNH | Fri, Apr 14, 2000 | 8.22 | 8.22 | 7.73 | 7.99 | 1993 | NYSE | UNH | Thu, Apr 13, 2000 | 8.52 | 8.57 | 7.91 | 8.30 | 1992 | NYSE | UNH | Wed, Apr 12, 2000 | 8.13 | 8.61 | 8.09 | 8.48 | 1991 | NYSE | UNH | Tue, Apr 11, 2000 | 7.88 | 8.18 | 7.76 | 8.18 | 1990 | NYSE | UNH | Mon, Apr 10, 2000 | 7.83 | 8.03 | 7.82 | 7.98 | 1989 | NYSE | UNH | Fri, Apr 7, 2000 | 7.70 | 7.73 | 7.53 | 7.72 | 1988 | NYSE | UNH | Thu, Apr 6, 2000 | 7.49 | 7.75 | 7.45 | 7.71 | 1987 | NYSE | UNH | Wed, Apr 5, 2000 | 7.49 | 7.62 | 7.38 | 7.50 | 1986 | NYSE | UNH | Tue, Apr 4, 2000 | 7.75 | 7.75 | 7.22 | 7.59 | 1985 | NYSE | UNH | Mon, Apr 3, 2000 | 7.42 | 7.81 | 7.41 | 7.76 | 1984 | NYSE | UNH | Fri, Mar 31, 2000 | 7.16 | 7.46 | 7.05 | 7.45 | 1983 | NYSE | UNH | Thu, Mar 30, 2000 | 6.95 | 7.23 | 6.95 | 7.16 | 1982 | NYSE | UNH | Wed, Mar 29, 2000 | 6.93 | 6.99 | 6.81 | 6.96 | 1981 | NYSE | UNH | Tue, Mar 28, 2000 | 6.88 | 7.02 | 6.87 | 6.92 | 1980 | NYSE | UNH | Mon, Mar 27, 2000 | 7.10 | 7.11 | 6.92 | 6.97 | 1979 | NYSE | UNH | Fri, Mar 24, 2000 | 6.82 | 7.20 | 6.80 | 7.18 | 1978 | NYSE | UNH | Thu, Mar 23, 2000 | 6.56 | 6.83 | 6.53 | 6.83 | 1977 | NYSE | UNH | Wed, Mar 22, 2000 | 6.72 | 6.87 | 6.50 | 6.62 | 1976 | NYSE | UNH | Tue, Mar 21, 2000 | 6.63 | 6.80 | 6.63 | 6.75 | 1975 | NYSE | UNH | Mon, Mar 20, 2000 | 6.48 | 6.67 | 6.46 | 6.63 | 1974 | NYSE | UNH | Fri, Mar 17, 2000 | 6.63 | 6.75 | 6.40 | 6.45 | 1973 | NYSE | UNH | Thu, Mar 16, 2000 | 6.33 | 6.65 | 6.22 | 6.52 | 1972 | NYSE | UNH | Wed, Mar 15, 2000 | 6.21 | 6.47 | 6.19 | 6.43 | 1971 | NYSE | UNH | Tue, Mar 14, 2000 | 6.23 | 6.30 | 6.13 | 6.26 | 1970 | NYSE | UNH | Mon, Mar 13, 2000 | 6.13 | 6.31 | 6.13 | 6.26 | 1969 | NYSE | UNH | Fri, Mar 10, 2000 | 6.13 | 6.38 | 6.07 | 6.36 | 1968 | NYSE | UNH | Thu, Mar 9, 2000 | 5.95 | 6.20 | 5.89 | 6.13 | 1967 | NYSE | UNH | Wed, Mar 8, 2000 | 6.11 | 6.18 | 5.80 | 5.95 | 1966 | NYSE | UNH | Tue, Mar 7, 2000 | 6.44 | 6.45 | 6.11 | 6.13 | 1965 | NYSE | UNH | Mon, Mar 6, 2000 | 6.79 | 6.79 | 6.53 | 6.56 | 1964 | NYSE | UNH | Fri, Mar 3, 2000 | 6.55 | 6.91 | 6.51 | 6.80 | 1963 | NYSE | UNH | Thu, Mar 2, 2000 | 6.84 | 6.88 | 6.50 | 6.56 | 1962 | NYSE | UNH | Wed, Mar 1, 2000 | 6.39 | 6.92 | 6.23 | 6.83 | 1961 | NYSE | UNH | Tue, Feb 29, 2000 | 6.40 | 6.49 | 6.38 | 6.39 | 1960 | NYSE | UNH | Mon, Feb 28, 2000 | 6.38 | 6.55 | 6.31 | 6.43 | 1959 | NYSE | UNH | Fri, Feb 25, 2000 | 6.58 | 6.61 | 6.32 | 6.41 | 1958 | NYSE | UNH | Thu, Feb 24, 2000 | 7.08 | 7.09 | 6.49 | 6.58 | 1957 | NYSE | UNH | Wed, Feb 23, 2000 | 7.28 | 7.31 | 7.11 | 7.16 | 1956 | NYSE | UNH | Tue, Feb 22, 2000 | 7.25 | 7.45 | 7.21 | 7.35 | 1955 | NYSE | UNH | Fri, Feb 18, 2000 | 7.77 | 7.81 | 7.16 | 7.23 | 1954 | NYSE | UNH | Thu, Feb 17, 2000 | 7.75 | 8.09 | 7.73 | 7.86 | 1953 | NYSE | UNH | Wed, Feb 16, 2000 | 7.46 | 7.81 | 7.41 | 7.66 | 1952 | NYSE | UNH | Tue, Feb 15, 2000 | 7.30 | 7.68 | 7.28 | 7.42 | 1951 | NYSE | UNH | Mon, Feb 14, 2000 | 7.08 | 7.19 | 7.05 | 7.11 | 1950 | NYSE | UNH | Fri, Feb 11, 2000 | 7.14 | 7.39 | 6.98 | 7.00 | 1949 | NYSE | UNH | Thu, Feb 10, 2000 | 7.23 | 7.55 | 7.13 | 7.23 | 1948 | NYSE | UNH | Wed, Feb 9, 2000 | 7.06 | 7.09 | 6.72 | 6.74 | 1947 | NYSE | UNH | Tue, Feb 8, 2000 | 7.00 | 7.14 | 6.97 | 7.00 | 1946 | NYSE | UNH | Mon, Feb 7, 2000 | 7.00 | 7.31 | 6.98 | 7.27 | 1945 | NYSE | UNH | Fri, Feb 4, 2000 | 6.95 | 7.10 | 6.95 | 7.09 | 1944 | NYSE | UNH | Thu, Feb 3, 2000 | 6.92 | 7.00 | 6.88 | 6.92 | 1943 | NYSE | UNH | Wed, Feb 2, 2000 | 6.86 | 7.06 | 6.86 | 6.98 | 1942 | NYSE | UNH | Tue, Feb 1, 2000 | 6.69 | 6.93 | 6.64 | 6.80 | 1941 | NYSE | UNH | Mon, Jan 31, 2000 | 6.58 | 6.91 | 6.57 | 6.63 | 1940 | NYSE | UNH | Fri, Jan 28, 2000 | 6.53 | 6.83 | 6.53 | 6.58 | 1939 | NYSE | UNH | Thu, Jan 27, 2000 | 6.88 | 6.91 | 6.73 | 6.77 | 1938 | NYSE | UNH | Wed, Jan 26, 2000 | 6.81 | 7.04 | 6.81 | 6.88 | 1937 | NYSE | UNH | Tue, Jan 25, 2000 | 6.94 | 7.02 | 6.82 | 6.90 | 1936 | NYSE | UNH | Mon, Jan 24, 2000 | 7.17 | 7.26 | 6.82 | 6.90 | 1935 | NYSE | UNH | Fri, Jan 21, 2000 | 7.63 | 7.63 | 7.22 | 7.30 | 1934 | NYSE | UNH | Thu, Jan 20, 2000 | 7.44 | 7.63 | 7.31 | 7.63 | 1933 | NYSE | UNH | Wed, Jan 19, 2000 | 7.31 | 7.55 | 7.31 | 7.44 | 1932 | NYSE | UNH | Tue, Jan 18, 2000 | 7.53 | 7.63 | 7.28 | 7.38 | 1931 | NYSE | UNH | Fri, Jan 14, 2000 | 7.75 | 7.85 | 7.69 | 7.70 | 1930 | NYSE | UNH | Thu, Jan 13, 2000 | 7.52 | 7.74 | 7.48 | 7.71 | 1929 | NYSE | UNH | Wed, Jan 12, 2000 | 7.48 | 7.63 | 7.44 | 7.48 | 1928 | NYSE | UNH | Tue, Jan 11, 2000 | 7.38 | 7.66 | 7.34 | 7.55 | 1927 | NYSE | UNH | Mon, Jan 10, 2000 | 7.73 | 7.73 | 7.48 | 7.53 | 1926 | NYSE | UNH | Fri, Jan 7, 2000 | 7.19 | 7.69 | 7.11 | 7.66 | 1925 | NYSE | UNH | Thu, Jan 6, 2000 | 6.63 | 6.94 | 6.61 | 6.86 | 1924 | NYSE | UNH | Wed, Jan 5, 2000 | 6.64 | 6.77 | 6.58 | 6.62 | 1923 | NYSE | UNH | Tue, Jan 4, 2000 | 6.67 | 6.78 | 6.62 | 6.63 | 1922 | NYSE | UNH | Mon, Jan 3, 2000 | 6.64 | 6.76 | 6.62 | 6.72 | 1921 | NYSE | UNH | Fri, Dec 31, 1999 | 6.63 | 6.68 | 6.62 | 6.64 | 1920 | NYSE | UNH | Thu, Dec 30, 1999 | 6.50 | 6.70 | 6.49 | 6.63 | 1919 | NYSE | UNH | Wed, Dec 29, 1999 | 6.45 | 6.54 | 6.44 | 6.52 | 1918 | NYSE | UNH | Tue, Dec 28, 1999 | 6.46 | 6.49 | 6.43 | 6.46 | 1917 | NYSE | UNH | Mon, Dec 27, 1999 | 6.39 | 6.52 | 6.38 | 6.48 | 1916 | NYSE | UNH | Thu, Dec 23, 1999 | 6.37 | 6.41 | 6.33 | 6.37 | 1915 | NYSE | UNH | Wed, Dec 22, 1999 | 6.20 | 6.43 | 6.16 | 6.28 | 1914 | NYSE | UNH | Tue, Dec 21, 1999 | 6.17 | 6.25 | 6.17 | 6.20 | 1913 | NYSE | UNH | Mon, Dec 20, 1999 | 6.32 | 6.32 | 6.13 | 6.20 | 1912 | NYSE | UNH | Fri, Dec 17, 1999 | 6.47 | 6.51 | 6.31 | 6.34 | 1911 | NYSE | UNH | Thu, Dec 16, 1999 | 6.48 | 6.59 | 6.43 | 6.44 | 1910 | NYSE | UNH | Wed, Dec 15, 1999 | 6.45 | 6.61 | 6.28 | 6.61 | 1909 | NYSE | UNH | Tue, Dec 14, 1999 | 6.34 | 6.51 | 6.29 | 6.50 | 1908 | NYSE | UNH | Mon, Dec 13, 1999 | 6.36 | 6.39 | 6.12 | 6.28 | 1907 | NYSE | UNH | Fri, Dec 10, 1999 | 6.33 | 6.48 | 6.18 | 6.37 | 1906 | NYSE | UNH | Thu, Dec 9, 1999 | 6.69 | 6.74 | 6.27 | 6.31 | 1905 | NYSE | UNH | Wed, Dec 8, 1999 | 6.53 | 6.63 | 6.48 | 6.57 | 1904 | NYSE | UNH | Tue, Dec 7, 1999 | 6.76 | 6.77 | 6.45 | 6.55 | 1903 | NYSE | UNH | Mon, Dec 6, 1999 | 6.73 | 6.80 | 6.66 | 6.76 | 1902 | NYSE | UNH | Fri, Dec 3, 1999 | 6.83 | 7.05 | 6.72 | 6.76 | 1901 | NYSE | UNH | Thu, Dec 2, 1999 | 6.57 | 6.88 | 6.55 | 6.82 | 1900 | NYSE | UNH | Wed, Dec 1, 1999 | 6.42 | 6.70 | 6.42 | 6.60 | 1899 | NYSE | UNH | Tue, Nov 30, 1999 | 6.29 | 6.53 | 6.22 | 6.49 | 1898 | NYSE | UNH | Mon, Nov 29, 1999 | 6.47 | 6.47 | 6.29 | 6.29 | 1897 | NYSE | UNH | Fri, Nov 26, 1999 | 6.62 | 6.62 | 6.48 | 6.48 | 1896 | NYSE | UNH | Wed, Nov 24, 1999 | 6.78 | 6.81 | 6.62 | 6.62 | 1895 | NYSE | UNH | Tue, Nov 23, 1999 | 7.00 | 7.16 | 6.87 | 6.96 | 1894 | NYSE | UNH | Mon, Nov 22, 1999 | 6.97 | 7.01 | 6.80 | 6.88 | 1893 | NYSE | UNH | Fri, Nov 19, 1999 | 7.19 | 7.20 | 6.92 | 6.96 | 1892 | NYSE | UNH | Thu, Nov 18, 1999 | 7.00 | 7.31 | 6.91 | 7.31 | 1891 | NYSE | UNH | Wed, Nov 17, 1999 | 6.92 | 7.15 | 6.88 | 7.05 | 1890 | NYSE | UNH | Tue, Nov 16, 1999 | 6.84 | 6.95 | 6.84 | 6.88 | 1889 | NYSE | UNH | Mon, Nov 15, 1999 | 6.66 | 6.87 | 6.66 | 6.82 | 1888 | NYSE | UNH | Fri, Nov 12, 1999 | 6.55 | 6.70 | 6.54 | 6.66 | 1887 | NYSE | UNH | Thu, Nov 11, 1999 | 6.65 | 6.73 | 6.53 | 6.59 | 1886 | NYSE | UNH | Wed, Nov 10, 1999 | 6.63 | 6.80 | 6.60 | 6.65 | 1885 | NYSE | UNH | Tue, Nov 9, 1999 | 6.87 | 6.87 | 6.58 | 6.66 | 1884 | NYSE | UNH | Mon, Nov 8, 1999 | 6.59 | 6.91 | 6.57 | 6.87 | 1883 | NYSE | UNH | Fri, Nov 5, 1999 | 6.56 | 6.63 | 6.55 | 6.57 | 1882 | NYSE | UNH | Thu, Nov 4, 1999 | 6.59 | 6.69 | 6.43 | 6.50 | 1881 | NYSE | UNH | Wed, Nov 3, 1999 | 6.88 | 6.88 | 6.56 | 6.62 | 1880 | NYSE | UNH | Tue, Nov 2, 1999 | 6.86 | 6.99 | 6.72 | 6.91 | 1879 | NYSE | UNH | Mon, Nov 1, 1999 | 6.63 | 6.87 | 6.50 | 6.52 | 1878 | NYSE | UNH | Fri, Oct 29, 1999 | 6.19 | 6.71 | 6.18 | 6.46 | 1877 | NYSE | UNH | Thu, Oct 28, 1999 | 6.16 | 6.31 | 6.16 | 6.24 | 1876 | NYSE | UNH | Wed, Oct 27, 1999 | 6.22 | 6.24 | 6.15 | 6.16 | 1875 | NYSE | UNH | Tue, Oct 26, 1999 | 6.12 | 6.26 | 6.10 | 6.13 | 1874 | NYSE | UNH | Mon, Oct 25, 1999 | 6.04 | 6.22 | 6.02 | 6.12 | 1873 | NYSE | UNH | Fri, Oct 22, 1999 | 6.22 | 6.28 | 5.83 | 6.07 | 1872 | NYSE | UNH | Thu, Oct 21, 1999 | 5.80 | 6.02 | 5.78 | 6.02 | 1871 | NYSE | UNH | Wed, Oct 20, 1999 | 5.54 | 5.81 | 5.54 | 5.77 | 1870 | NYSE | UNH | Tue, Oct 19, 1999 | 5.61 | 5.70 | 5.45 | 5.50 | 1869 | NYSE | UNH | Mon, Oct 18, 1999 | 5.40 | 5.81 | 5.27 | 5.52 | 1868 | NYSE | UNH | Fri, Oct 15, 1999 | 5.34 | 5.47 | 5.13 | 5.40 | 1867 | NYSE | UNH | Thu, Oct 14, 1999 | 5.06 | 5.40 | 5.06 | 5.31 | 1866 | NYSE | UNH | Wed, Oct 13, 1999 | 5.09 | 5.11 | 4.96 | 5.02 | 1865 | NYSE | UNH | Tue, Oct 12, 1999 | 5.45 | 5.46 | 5.09 | 5.14 | 1864 | NYSE | UNH | Mon, Oct 11, 1999 | 5.34 | 5.46 | 5.34 | 5.42 | 1863 | NYSE | UNH | Fri, Oct 8, 1999 | 5.38 | 5.44 | 5.23 | 5.28 | 1862 | NYSE | UNH | Thu, Oct 7, 1999 | 5.44 | 5.59 | 5.25 | 5.35 | 1861 | NYSE | UNH | Wed, Oct 6, 1999 | 5.38 | 5.53 | 5.25 | 5.38 | 1860 | NYSE | UNH | Tue, Oct 5, 1999 | 5.25 | 5.42 | 4.92 | 5.37 | 1859 | NYSE | UNH | Mon, Oct 4, 1999 | 5.56 | 5.59 | 5.23 | 5.28 | 1858 | NYSE | UNH | Fri, Oct 1, 1999 | 6.09 | 6.19 | 5.21 | 5.72 | 1857 | NYSE | UNH | Thu, Sep 30, 1999 | 7.48 | 7.48 | 6.01 | 6.09 | 1856 | NYSE | UNH | Wed, Sep 29, 1999 | 7.55 | 7.75 | 7.52 | 7.56 | 1855 | NYSE | UNH | Tue, Sep 28, 1999 | 7.39 | 7.65 | 7.27 | 7.52 | 1854 | NYSE | UNH | Mon, Sep 27, 1999 | 7.31 | 7.52 | 7.31 | 7.43 | 1853 | NYSE | UNH | Fri, Sep 24, 1999 | 7.58 | 7.60 | 7.23 | 7.31 | 1852 | NYSE | UNH | Thu, Sep 23, 1999 | 7.50 | 7.77 | 7.50 | 7.61 | 1851 | NYSE | UNH | Wed, Sep 22, 1999 | 7.27 | 7.53 | 7.26 | 7.50 | 1850 | NYSE | UNH | Tue, Sep 21, 1999 | 7.25 | 7.27 | 6.93 | 7.27 | 1849 | NYSE | UNH | Mon, Sep 20, 1999 | 7.55 | 7.59 | 7.14 | 7.25 | 1848 | NYSE | UNH | Fri, Sep 17, 1999 | 7.75 | 7.80 | 7.59 | 7.62 | 1847 | NYSE | UNH | Thu, Sep 16, 1999 | 7.80 | 7.88 | 7.66 | 7.71 | 1846 | NYSE | UNH | Wed, Sep 15, 1999 | 7.83 | 7.91 | 7.67 | 7.72 | 1845 | NYSE | UNH | Tue, Sep 14, 1999 | 7.58 | 7.77 | 7.58 | 7.70 | 1844 | NYSE | UNH | Mon, Sep 13, 1999 | 7.63 | 7.64 | 7.54 | 7.59 | 1843 | NYSE | UNH | Fri, Sep 10, 1999 | 7.77 | 7.83 | 7.50 | 7.52 | 1842 | NYSE | UNH | Thu, Sep 9, 1999 | 7.86 | 7.88 | 7.60 | 7.74 | 1841 | NYSE | UNH | Wed, Sep 8, 1999 | 8.00 | 8.05 | 7.89 | 7.94 | 1840 | NYSE | UNH | Tue, Sep 7, 1999 | 7.91 | 8.02 | 7.88 | 8.00 | 1839 | NYSE | UNH | Fri, Sep 3, 1999 | 7.91 | 8.02 | 7.91 | 7.99 | 1838 | NYSE | UNH | Thu, Sep 2, 1999 | 7.88 | 7.88 | 7.76 | 7.86 | 1837 | NYSE | UNH | Wed, Sep 1, 1999 | 7.73 | 7.94 | 7.68 | 7.88 | 1836 | NYSE | UNH | Tue, Aug 31, 1999 | 7.49 | 7.68 | 7.49 | 7.60 | 1835 | NYSE | UNH | Mon, Aug 30, 1999 | 7.70 | 7.75 | 7.48 | 7.51 | 1834 | NYSE | UNH | Fri, Aug 27, 1999 | 7.72 | 7.84 | 7.72 | 7.73 | 1833 | NYSE | UNH | Thu, Aug 26, 1999 | 7.84 | 7.84 | 7.72 | 7.73 | 1832 | NYSE | UNH | Wed, Aug 25, 1999 | 7.74 | 7.91 | 7.73 | 7.81 | 1831 | NYSE | UNH | Tue, Aug 24, 1999 | 7.86 | 7.89 | 7.71 | 7.71 | 1830 | NYSE | UNH | Mon, Aug 23, 1999 | 7.81 | 7.95 | 7.81 | 7.89 | 1829 | NYSE | UNH | Fri, Aug 20, 1999 | 7.84 | 7.85 | 7.73 | 7.81 | 1828 | NYSE | UNH | Thu, Aug 19, 1999 | 7.91 | 7.91 | 7.75 | 7.83 | 1827 | NYSE | UNH | Wed, Aug 18, 1999 | 7.94 | 8.02 | 7.84 | 7.94 | 1826 | NYSE | UNH | Tue, Aug 17, 1999 | 7.88 | 7.98 | 7.87 | 7.94 | 1825 | NYSE | UNH | Mon, Aug 16, 1999 | 7.87 | 7.97 | 7.84 | 7.89 | 1824 | NYSE | UNH | Fri, Aug 13, 1999 | 7.63 | 7.92 | 7.55 | 7.87 | 1823 | NYSE | UNH | Thu, Aug 12, 1999 | 7.20 | 7.66 | 7.20 | 7.55 | 1822 | NYSE | UNH | Wed, Aug 11, 1999 | 7.23 | 7.34 | 7.08 | 7.19 | 1821 | NYSE | UNH | Tue, Aug 10, 1999 | 7.54 | 7.54 | 7.08 | 7.23 | 1820 | NYSE | UNH | Mon, Aug 9, 1999 | 7.73 | 7.73 | 7.44 | 7.55 | 1819 | NYSE | UNH | Fri, Aug 6, 1999 | 7.84 | 7.89 | 7.63 | 7.73 | 1818 | NYSE | UNH | Thu, Aug 5, 1999 | 7.38 | 7.91 | 7.23 | 7.87 | 1817 | NYSE | UNH | Wed, Aug 4, 1999 | 7.13 | 7.19 | 6.91 | 6.95 | 1816 | NYSE | UNH | Tue, Aug 3, 1999 | 7.50 | 7.50 | 7.14 | 7.16 | 1815 | NYSE | UNH | Mon, Aug 2, 1999 | 7.63 | 7.91 | 7.63 | 7.73 | 1814 | NYSE | UNH | Fri, Jul 30, 1999 | 7.80 | 7.90 | 7.63 | 7.63 | 1813 | NYSE | UNH | Thu, Jul 29, 1999 | 8.00 | 8.06 | 7.67 | 7.77 | 1812 | NYSE | UNH | Wed, Jul 28, 1999 | 7.99 | 8.13 | 7.94 | 8.01 | 1811 | NYSE | UNH | Tue, Jul 27, 1999 | 8.20 | 8.20 | 7.95 | 7.97 | 1810 | NYSE | UNH | Mon, Jul 26, 1999 | 7.77 | 8.34 | 7.76 | 8.25 | 1809 | NYSE | UNH | Fri, Jul 23, 1999 | 7.83 | 7.94 | 7.73 | 7.78 | 1808 | NYSE | UNH | Thu, Jul 22, 1999 | 7.70 | 7.89 | 7.70 | 7.81 | 1807 | NYSE | UNH | Wed, Jul 21, 1999 | 7.84 | 7.97 | 7.52 | 7.71 | 1806 | NYSE | UNH | Tue, Jul 20, 1999 | 7.39 | 7.95 | 7.39 | 7.83 | 1805 | NYSE | UNH | Mon, Jul 19, 1999 | 7.66 | 7.70 | 7.37 | 7.55 | 1804 | NYSE | UNH | Fri, Jul 16, 1999 | 7.55 | 7.70 | 7.55 | 7.65 | 1803 | NYSE | UNH | Thu, Jul 15, 1999 | 7.08 | 7.66 | 7.07 | 7.62 | 1802 | NYSE | UNH | Wed, Jul 14, 1999 | 7.34 | 7.34 | 6.89 | 6.99 | 1801 | NYSE | UNH | Tue, Jul 13, 1999 | 7.23 | 7.41 | 7.13 | 7.32 | 1800 | NYSE | UNH | Mon, Jul 12, 1999 | 7.58 | 7.63 | 7.21 | 7.26 | 1799 | NYSE | UNH | Fri, Jul 9, 1999 | 7.63 | 7.72 | 7.55 | 7.57 | 1798 | NYSE | UNH | Thu, Jul 8, 1999 | 7.57 | 7.73 | 7.57 | 7.63 | 1797 | NYSE | UNH | Wed, Jul 7, 1999 | 7.83 | 7.83 | 7.57 | 7.60 | 1796 | NYSE | UNH | Tue, Jul 6, 1999 | 7.72 | 7.89 | 7.67 | 7.81 | 1795 | NYSE | UNH | Fri, Jul 2, 1999 | 7.63 | 7.75 | 7.61 | 7.70 | 1794 | NYSE | UNH | Thu, Jul 1, 1999 | 7.89 | 7.89 | 7.53 | 7.61 | 1793 | NYSE | UNH | Wed, Jun 30, 1999 | 8.02 | 8.02 | 7.83 | 7.83 | 1792 | NYSE | UNH | Tue, Jun 29, 1999 | 7.91 | 8.10 | 7.91 | 8.08 | 1791 | NYSE | UNH | Mon, Jun 28, 1999 | 7.69 | 7.94 | 7.67 | 7.88 | 1790 | NYSE | UNH | Fri, Jun 25, 1999 | 7.79 | 7.91 | 7.55 | 7.55 | 1789 | NYSE | UNH | Thu, Jun 24, 1999 | 7.99 | 7.99 | 7.82 | 7.82 | 1788 | NYSE | UNH | Wed, Jun 23, 1999 | 8.06 | 8.06 | 7.92 | 7.99 | 1787 | NYSE | UNH | Tue, Jun 22, 1999 | 8.25 | 8.36 | 7.92 | 8.06 | 1786 | NYSE | UNH | Mon, Jun 21, 1999 | 8.36 | 8.39 | 8.20 | 8.23 | 1785 | NYSE | UNH | Fri, Jun 18, 1999 | 8.44 | 8.50 | 8.24 | 8.36 | 1784 | NYSE | UNH | Thu, Jun 17, 1999 | 8.42 | 8.50 | 8.35 | 8.41 | 1783 | NYSE | UNH | Wed, Jun 16, 1999 | 8.68 | 8.71 | 8.47 | 8.53 | 1782 | NYSE | UNH | Tue, Jun 15, 1999 | 8.68 | 8.75 | 8.65 | 8.68 | 1781 | NYSE | UNH | Mon, Jun 14, 1999 | 8.66 | 8.75 | 8.56 | 8.69 | 1780 | NYSE | UNH | Fri, Jun 11, 1999 | 8.37 | 8.73 | 8.35 | 8.72 | 1779 | NYSE | UNH | Thu, Jun 10, 1999 | 8.28 | 8.42 | 8.19 | 8.28 | 1778 | NYSE | UNH | Wed, Jun 9, 1999 | 8.38 | 8.43 | 8.05 | 8.05 | 1777 | NYSE | UNH | Tue, Jun 8, 1999 | 8.47 | 8.52 | 8.24 | 8.27 | 1776 | NYSE | UNH | Mon, Jun 7, 1999 | 8.25 | 8.56 | 8.17 | 8.48 | 1775 | NYSE | UNH | Fri, Jun 4, 1999 | 7.97 | 8.24 | 7.96 | 8.23 | 1774 | NYSE | UNH | Thu, Jun 3, 1999 | 7.94 | 8.09 | 7.91 | 8.00 | 1773 | NYSE | UNH | Wed, Jun 2, 1999 | 7.30 | 7.94 | 7.29 | 7.84 | 1772 | NYSE | UNH | Tue, Jun 1, 1999 | 7.16 | 7.34 | 7.08 | 7.27 | 1771 | NYSE | UNH | Fri, May 28, 1999 | 7.44 | 7.55 | 7.27 | 7.29 | 1770 | NYSE | UNH | Thu, May 27, 1999 | 7.38 | 7.44 | 7.31 | 7.36 | 1769 | NYSE | UNH | Wed, May 26, 1999 | 7.59 | 7.59 | 7.29 | 7.38 | 1768 | NYSE | UNH | Tue, May 25, 1999 | 7.50 | 7.69 | 7.39 | 7.56 | 1767 | NYSE | UNH | Mon, May 24, 1999 | 7.88 | 7.91 | 7.45 | 7.49 | 1766 | NYSE | UNH | Fri, May 21, 1999 | 8.19 | 8.19 | 7.69 | 7.88 | 1765 | NYSE | UNH | Thu, May 20, 1999 | 7.69 | 8.34 | 7.67 | 8.33 | 1764 | NYSE | UNH | Wed, May 19, 1999 | 7.17 | 7.52 | 7.17 | 7.48 | 1763 | NYSE | UNH | Tue, May 18, 1999 | 7.05 | 7.19 | 6.89 | 7.13 | 1762 | NYSE | UNH | Mon, May 17, 1999 | 7.15 | 7.19 | 7.00 | 7.06 | 1761 | NYSE | UNH | Fri, May 14, 1999 | 7.30 | 7.33 | 7.15 | 7.16 | 1760 | NYSE | UNH | Thu, May 13, 1999 | 7.56 | 7.58 | 7.44 | 7.45 | 1759 | NYSE | UNH | Wed, May 12, 1999 | 7.50 | 7.63 | 7.38 | 7.56 | 1758 | NYSE | UNH | Tue, May 11, 1999 | 7.34 | 7.54 | 7.30 | 7.51 | 1757 | NYSE | UNH | Mon, May 10, 1999 | 7.36 | 7.45 | 7.33 | 7.36 | 1756 | NYSE | UNH | Fri, May 7, 1999 | 7.32 | 7.52 | 7.31 | 7.38 | 1755 | NYSE | UNH | Thu, May 6, 1999 | 7.69 | 7.70 | 7.27 | 7.30 | 1754 | NYSE | UNH | Wed, May 5, 1999 | 7.63 | 7.77 | 7.44 | 7.56 | 1753 | NYSE | UNH | Tue, May 4, 1999 | 7.34 | 7.57 | 7.24 | 7.44 | 1752 | NYSE | UNH | Mon, May 3, 1999 | 7.00 | 7.20 | 7.00 | 7.18 | 1751 | NYSE | UNH | Fri, Apr 30, 1999 | 7.02 | 7.10 | 6.88 | 7.02 | 1750 | NYSE | UNH | Thu, Apr 29, 1999 | 7.06 | 7.06 | 6.91 | 7.02 | 1749 | NYSE | UNH | Wed, Apr 28, 1999 | 6.84 | 7.06 | 6.80 | 6.96 | 1748 | NYSE | UNH | Tue, Apr 27, 1999 | 6.80 | 6.85 | 6.68 | 6.84 | 1747 | NYSE | UNH | Mon, Apr 26, 1999 | 6.75 | 6.86 | 6.70 | 6.80 | 1746 | NYSE | UNH | Fri, Apr 23, 1999 | 6.77 | 6.82 | 6.73 | 6.73 | 1745 | NYSE | UNH | Thu, Apr 22, 1999 | 6.70 | 6.73 | 6.59 | 6.73 | 1744 | NYSE | UNH | Wed, Apr 21, 1999 | 6.77 | 6.82 | 6.63 | 6.75 | 1743 | NYSE | UNH | Tue, Apr 20, 1999 | 6.38 | 6.78 | 6.37 | 6.77 | 1742 | NYSE | UNH | Mon, Apr 19, 1999 | 6.32 | 6.43 | 6.32 | 6.38 | 1741 | NYSE | UNH | Fri, Apr 16, 1999 | 6.05 | 6.26 | 6.05 | 6.26 | 1740 | NYSE | UNH | Thu, Apr 15, 1999 | 5.92 | 6.09 | 5.88 | 6.09 | 1739 | NYSE | UNH | Wed, Apr 14, 1999 | 5.69 | 6.03 | 5.67 | 5.95 | 1738 | NYSE | UNH | Tue, Apr 13, 1999 | 5.80 | 5.80 | 5.73 | 5.75 | 1737 | NYSE | UNH | Mon, Apr 12, 1999 | 5.92 | 5.94 | 5.79 | 5.81 | 1736 | NYSE | UNH | Fri, Apr 9, 1999 | 5.69 | 6.11 | 5.69 | 5.92 | 1735 | NYSE | UNH | Thu, Apr 8, 1999 | 6.00 | 6.01 | 5.59 | 5.59 | 1734 | NYSE | UNH | Wed, Apr 7, 1999 | 6.29 | 6.39 | 6.21 | 6.34 | 1733 | NYSE | UNH | Tue, Apr 6, 1999 | 6.63 | 6.63 | 6.30 | 6.31 | 1732 | NYSE | UNH | Mon, Apr 5, 1999 | 6.56 | 6.70 | 6.55 | 6.65 | 1731 | NYSE | UNH | Thu, Apr 1, 1999 | 6.55 | 6.67 | 6.52 | 6.59 | 1730 | NYSE | UNH | Wed, Mar 31, 1999 | 6.57 | 6.73 | 6.54 | 6.58 | 1729 | NYSE | UNH | Tue, Mar 30, 1999 | 6.46 | 6.52 | 6.46 | 6.51 | 1728 | NYSE | UNH | Mon, Mar 29, 1999 | 6.49 | 6.53 | 6.46 | 6.47 | 1727 | NYSE | UNH | Fri, Mar 26, 1999 | 6.56 | 6.59 | 6.55 | 6.55 | 1726 | NYSE | UNH | Thu, Mar 25, 1999 | 6.62 | 6.62 | 6.55 | 6.59 | 1725 | NYSE | UNH | Wed, Mar 24, 1999 | 6.63 | 6.64 | 6.53 | 6.57 | 1724 | NYSE | UNH | Tue, Mar 23, 1999 | 6.70 | 6.78 | 6.55 | 6.62 | 1723 | NYSE | UNH | Mon, Mar 22, 1999 | 6.66 | 6.79 | 6.65 | 6.78 | 1722 | NYSE | UNH | Fri, Mar 19, 1999 | 6.77 | 6.81 | 6.70 | 6.70 | 1721 | NYSE | UNH | Thu, Mar 18, 1999 | 6.69 | 6.78 | 6.63 | 6.70 | 1720 | NYSE | UNH | Wed, Mar 17, 1999 | 6.78 | 6.84 | 6.70 | 6.70 | 1719 | NYSE | UNH | Tue, Mar 16, 1999 | 6.73 | 6.78 | 6.70 | 6.75 | 1718 | NYSE | UNH | Mon, Mar 15, 1999 | 6.56 | 6.80 | 6.56 | 6.73 | 1717 | NYSE | UNH | Fri, Mar 12, 1999 | 6.69 | 6.73 | 6.56 | 6.57 | 1716 | NYSE | UNH | Thu, Mar 11, 1999 | 6.62 | 6.80 | 6.60 | 6.70 | 1715 | NYSE | UNH | Wed, Mar 10, 1999 | 6.47 | 6.55 | 6.46 | 6.54 | 1714 | NYSE | UNH | Tue, Mar 9, 1999 | 6.42 | 6.61 | 6.42 | 6.55 | 1713 | NYSE | UNH | Mon, Mar 8, 1999 | 6.41 | 6.56 | 6.38 | 6.47 | 1712 | NYSE | UNH | Fri, Mar 5, 1999 | 6.28 | 6.45 | 6.28 | 6.45 | 1711 | NYSE | UNH | Thu, Mar 4, 1999 | 6.36 | 6.37 | 6.25 | 6.25 | 1710 | NYSE | UNH | Wed, Mar 3, 1999 | 6.46 | 6.49 | 6.29 | 6.30 | 1709 | NYSE | UNH | Tue, Mar 2, 1999 | 6.18 | 6.54 | 6.18 | 6.49 | 1708 | NYSE | UNH | Mon, Mar 1, 1999 | 6.16 | 6.32 | 6.14 | 6.24 | 1707 | NYSE | UNH | Fri, Feb 26, 1999 | 6.00 | 6.17 | 6.00 | 6.16 | 1706 | NYSE | UNH | Thu, Feb 25, 1999 | 5.91 | 6.05 | 5.91 | 5.98 | 1705 | NYSE | UNH | Wed, Feb 24, 1999 | 6.10 | 6.14 | 5.78 | 5.95 | 1704 | NYSE | UNH | Tue, Feb 23, 1999 | 6.09 | 6.19 | 6.06 | 6.12 | 1703 | NYSE | UNH | Mon, Feb 22, 1999 | 5.88 | 6.14 | 5.88 | 6.12 | 1702 | NYSE | UNH | Fri, Feb 19, 1999 | 5.98 | 6.03 | 5.88 | 5.88 | 1701 | NYSE | UNH | Thu, Feb 18, 1999 | 5.88 | 5.94 | 5.86 | 5.90 | 1700 | NYSE | UNH | Wed, Feb 17, 1999 | 5.88 | 5.90 | 5.77 | 5.85 | 1699 | NYSE | UNH | Tue, Feb 16, 1999 | 5.57 | 5.94 | 5.57 | 5.94 | 1698 | NYSE | UNH | Fri, Feb 12, 1999 | 5.44 | 5.63 | 5.32 | 5.57 | 1697 | NYSE | UNH | Thu, Feb 11, 1999 | 5.32 | 5.48 | 5.32 | 5.45 | 1696 | NYSE | UNH | Wed, Feb 10, 1999 | 5.25 | 5.34 | 5.20 | 5.31 | 1695 | NYSE | UNH | Tue, Feb 9, 1999 | 5.55 | 5.56 | 5.25 | 5.25 | 1694 | NYSE | UNH | Mon, Feb 8, 1999 | 5.59 | 5.65 | 5.55 | 5.56 | 1693 | NYSE | UNH | Fri, Feb 5, 1999 | 5.74 | 5.75 | 5.60 | 5.66 | 1692 | NYSE | UNH | Thu, Feb 4, 1999 | 5.83 | 5.83 | 5.74 | 5.75 | 1691 | NYSE | UNH | Wed, Feb 3, 1999 | 5.88 | 5.89 | 5.84 | 5.89 | 1690 | NYSE | UNH | Tue, Feb 2, 1999 | 5.84 | 5.93 | 5.83 | 5.88 | 1689 | NYSE | UNH | Mon, Feb 1, 1999 | 5.59 | 6.02 | 5.59 | 5.94 | 1688 | NYSE | UNH | Fri, Jan 29, 1999 | 5.57 | 5.65 | 5.55 | 5.59 | 1687 | NYSE | UNH | Thu, Jan 28, 1999 | 5.34 | 5.66 | 5.34 | 5.56 | 1686 | NYSE | UNH | Wed, Jan 27, 1999 | 5.25 | 5.38 | 5.25 | 5.34 | 1685 | NYSE | UNH | Tue, Jan 26, 1999 | 5.38 | 5.41 | 4.93 | 5.16 | 1684 | NYSE | UNH | Mon, Jan 25, 1999 | 5.48 | 5.49 | 5.36 | 5.41 | 1683 | NYSE | UNH | Fri, Jan 22, 1999 | 5.30 | 5.63 | 5.27 | 5.50 | 1682 | NYSE | UNH | Thu, Jan 21, 1999 | 5.45 | 5.47 | 5.13 | 5.21 | 1681 | NYSE | UNH | Wed, Jan 20, 1999 | 5.48 | 5.53 | 5.39 | 5.45 | 1680 | NYSE | UNH | Tue, Jan 19, 1999 | 5.72 | 5.72 | 5.43 | 5.52 | 1679 | NYSE | UNH | Fri, Jan 15, 1999 | 5.41 | 5.66 | 5.39 | 5.65 | 1678 | NYSE | UNH | Thu, Jan 14, 1999 | 5.37 | 5.55 | 5.31 | 5.34 | 1677 | NYSE | UNH | Wed, Jan 13, 1999 | 5.50 | 5.63 | 5.34 | 5.37 | 1676 | NYSE | UNH | Tue, Jan 12, 1999 | 5.69 | 5.80 | 5.58 | 5.64 | 1675 | NYSE | UNH | Mon, Jan 11, 1999 | 5.61 | 5.84 | 5.59 | 5.77 | 1674 | NYSE | UNH | Fri, Jan 8, 1999 | 5.91 | 5.92 | 5.64 | 5.69 | 1673 | NYSE | UNH | Thu, Jan 7, 1999 | 5.97 | 6.01 | 5.88 | 5.90 | 1672 | NYSE | UNH | Wed, Jan 6, 1999 | 5.92 | 6.06 | 5.91 | 6.00 | 1671 | NYSE | UNH | Tue, Jan 5, 1999 | 5.70 | 5.89 | 5.68 | 5.76 | 1670 | NYSE | UNH | Mon, Jan 4, 1999 | 5.47 | 5.73 | 5.47 | 5.66 | 1669 | NYSE | UNH | Thu, Dec 31, 1998 | 5.57 | 5.77 | 5.38 | 5.38 | 1668 | NYSE | UNH | Wed, Dec 30, 1998 | 5.53 | 5.73 | 5.52 | 5.57 | 1667 | NYSE | UNH | Tue, Dec 29, 1998 | 5.58 | 5.61 | 5.50 | 5.50 | 1666 | NYSE | UNH | Mon, Dec 28, 1998 | 5.50 | 5.68 | 5.49 | 5.56 | 1665 | NYSE | UNH | Thu, Dec 24, 1998 | 5.53 | 5.63 | 5.53 | 5.58 | 1664 | NYSE | UNH | Wed, Dec 23, 1998 | 5.49 | 5.62 | 5.47 | 5.55 | 1663 | NYSE | UNH | Tue, Dec 22, 1998 | 5.56 | 5.67 | 5.46 | 5.47 | 1662 | NYSE | UNH | Mon, Dec 21, 1998 | 5.38 | 5.61 | 5.37 | 5.58 | 1661 | NYSE | UNH | Fri, Dec 18, 1998 | 5.38 | 5.50 | 5.38 | 5.41 | 1660 | NYSE | UNH | Thu, Dec 17, 1998 | 5.45 | 5.50 | 5.36 | 5.45 | 1659 | NYSE | UNH | Wed, Dec 16, 1998 | 5.38 | 5.55 | 5.38 | 5.48 | 1658 | NYSE | UNH | Tue, Dec 15, 1998 | 5.36 | 5.48 | 5.33 | 5.35 | 1657 | NYSE | UNH | Mon, Dec 14, 1998 | 5.63 | 5.66 | 5.20 | 5.38 | 1656 | NYSE | UNH | Fri, Dec 11, 1998 | 5.47 | 5.70 | 5.44 | 5.66 | 1655 | NYSE | UNH | Thu, Dec 10, 1998 | 5.78 | 5.87 | 5.25 | 5.38 | 1654 | NYSE | UNH | Wed, Dec 9, 1998 | 5.81 | 5.94 | 5.38 | 5.41 | 1653 | NYSE | UNH | Tue, Dec 8, 1998 | 5.95 | 6.18 | 5.91 | 6.02 | 1652 | NYSE | UNH | Mon, Dec 7, 1998 | 5.92 | 6.19 | 5.91 | 5.99 | 1651 | NYSE | UNH | Fri, Dec 4, 1998 | 5.81 | 6.01 | 5.80 | 5.84 | 1650 | NYSE | UNH | Thu, Dec 3, 1998 | 5.88 | 5.89 | 5.72 | 5.72 | 1649 | NYSE | UNH | Wed, Dec 2, 1998 | 5.61 | 6.00 | 5.60 | 6.00 | 1648 | NYSE | UNH | Tue, Dec 1, 1998 | 5.50 | 5.70 | 5.50 | 5.62 | 1647 | NYSE | UNH | Mon, Nov 30, 1998 | 5.75 | 5.75 | 5.61 | 5.64 | 1646 | NYSE | UNH | Fri, Nov 27, 1998 | 5.75 | 5.81 | 5.67 | 5.81 | 1645 | NYSE | UNH | Wed, Nov 25, 1998 | 5.85 | 5.88 | 5.50 | 5.74 | 1644 | NYSE | UNH | Tue, Nov 24, 1998 | 5.86 | 5.98 | 5.81 | 5.87 | 1643 | NYSE | UNH | Mon, Nov 23, 1998 | 6.00 | 6.00 | 5.80 | 5.86 | 1642 | NYSE | UNH | Fri, Nov 20, 1998 | 6.16 | 6.33 | 5.99 | 6.00 | 1641 | NYSE | UNH | Thu, Nov 19, 1998 | 6.05 | 6.09 | 5.98 | 6.07 | 1640 | NYSE | UNH | Wed, Nov 18, 1998 | 5.81 | 6.08 | 5.72 | 5.95 | 1639 | NYSE | UNH | Tue, Nov 17, 1998 | 5.52 | 5.73 | 5.48 | 5.69 | 1638 | NYSE | UNH | Mon, Nov 16, 1998 | 5.69 | 5.77 | 5.42 | 5.52 | 1637 | NYSE | UNH | Fri, Nov 13, 1998 | 5.70 | 5.70 | 5.63 | 5.66 | 1636 | NYSE | UNH | Thu, Nov 12, 1998 | 5.87 | 5.87 | 5.66 | 5.73 | 1635 | NYSE | UNH | Wed, Nov 11, 1998 | 6.06 | 6.07 | 5.78 | 5.85 | 1634 | NYSE | UNH | Tue, Nov 10, 1998 | 6.16 | 6.23 | 6.07 | 6.09 | 1633 | NYSE | UNH | Mon, Nov 9, 1998 | 6.19 | 6.19 | 6.01 | 6.15 | 1632 | NYSE | UNH | Fri, Nov 6, 1998 | 5.87 | 6.22 | 5.85 | 6.21 | 1631 | NYSE | UNH | Thu, Nov 5, 1998 | 5.50 | 5.98 | 5.41 | 5.80 | 1630 | NYSE | UNH | Wed, Nov 4, 1998 | 5.73 | 5.87 | 5.70 | 5.74 | 1629 | NYSE | UNH | Tue, Nov 3, 1998 | 5.52 | 5.70 | 5.45 | 5.69 | 1628 | NYSE | UNH | Mon, Nov 2, 1998 | 5.38 | 5.59 | 5.33 | 5.58 | 1627 | NYSE | UNH | Fri, Oct 30, 1998 | 5.25 | 5.48 | 5.23 | 5.38 | 1626 | NYSE | UNH | Thu, Oct 29, 1998 | 4.69 | 5.20 | 4.69 | 5.14 | 1625 | NYSE | UNH | Wed, Oct 28, 1998 | 4.60 | 4.66 | 4.50 | 4.64 | 1624 | NYSE | UNH | Tue, Oct 27, 1998 | 4.57 | 4.63 | 4.50 | 4.60 | 1623 | NYSE | UNH | Mon, Oct 26, 1998 | 4.57 | 4.59 | 4.49 | 4.57 | 1622 | NYSE | UNH | Fri, Oct 23, 1998 | 4.63 | 4.67 | 4.56 | 4.57 | 1621 | NYSE | UNH | Thu, Oct 22, 1998 | 4.73 | 4.73 | 4.58 | 4.61 | 1620 | NYSE | UNH | Wed, Oct 21, 1998 | 4.74 | 4.79 | 4.66 | 4.70 | 1619 | NYSE | UNH | Tue, Oct 20, 1998 | 4.77 | 4.78 | 4.69 | 4.71 | 1618 | NYSE | UNH | Mon, Oct 19, 1998 | 4.94 | 4.98 | 4.93 | 4.96 | 1617 | NYSE | UNH | Fri, Oct 16, 1998 | 4.95 | 5.02 | 4.84 | 4.84 | 1616 | NYSE | UNH | Thu, Oct 15, 1998 | 4.66 | 5.02 | 4.63 | 4.95 | 1615 | NYSE | UNH | Wed, Oct 14, 1998 | 4.55 | 4.69 | 4.55 | 4.69 | 1614 | NYSE | UNH | Tue, Oct 13, 1998 | 4.66 | 4.80 | 4.56 | 4.61 | 1613 | NYSE | UNH | Mon, Oct 12, 1998 | 4.67 | 4.70 | 4.56 | 4.66 | 1612 | NYSE | UNH | Fri, Oct 9, 1998 | 4.39 | 4.66 | 4.39 | 4.64 | 1611 | NYSE | UNH | Thu, Oct 8, 1998 | 4.59 | 4.59 | 4.36 | 4.40 | 1610 | NYSE | UNH | Wed, Oct 7, 1998 | 4.70 | 4.91 | 4.70 | 4.75 | 1609 | NYSE | UNH | Tue, Oct 6, 1998 | 4.56 | 4.78 | 4.56 | 4.75 | 1608 | NYSE | UNH | Mon, Oct 5, 1998 | 4.56 | 4.72 | 4.49 | 4.69 | 1607 | NYSE | UNH | Fri, Oct 2, 1998 | 4.23 | 4.61 | 4.23 | 4.60 | 1606 | NYSE | UNH | Thu, Oct 1, 1998 | 4.31 | 4.31 | 4.17 | 4.17 | 1605 | NYSE | UNH | Wed, Sep 30, 1998 | 4.48 | 4.49 | 4.36 | 4.38 | 1604 | NYSE | UNH | Tue, Sep 29, 1998 | 4.74 | 4.74 | 4.53 | 4.57 | 1603 | NYSE | UNH | Mon, Sep 28, 1998 | 4.75 | 4.77 | 4.71 | 4.74 | 1602 | NYSE | UNH | Fri, Sep 25, 1998 | 4.81 | 4.81 | 4.65 | 4.70 | 1601 | NYSE | UNH | Thu, Sep 24, 1998 | 5.16 | 5.17 | 4.69 | 4.88 | 1600 | NYSE | UNH | Wed, Sep 23, 1998 | 5.13 | 5.20 | 5.03 | 5.20 | 1599 | NYSE | UNH | Tue, Sep 22, 1998 | 5.02 | 5.10 | 4.93 | 5.02 | 1598 | NYSE | UNH | Mon, Sep 21, 1998 | 5.13 | 5.13 | 5.00 | 5.02 | 1597 | NYSE | UNH | Fri, Sep 18, 1998 | 4.95 | 5.20 | 4.84 | 5.16 | 1596 | NYSE | UNH | Thu, Sep 17, 1998 | 4.69 | 4.98 | 4.63 | 4.95 | 1595 | NYSE | UNH | Wed, Sep 16, 1998 | 4.70 | 4.80 | 4.67 | 4.74 | 1594 | NYSE | UNH | Tue, Sep 15, 1998 | 4.61 | 4.72 | 4.57 | 4.70 | 1593 | NYSE | UNH | Mon, Sep 14, 1998 | 4.50 | 4.68 | 4.50 | 4.64 | 1592 | NYSE | UNH | Fri, Sep 11, 1998 | 4.44 | 4.59 | 4.40 | 4.50 | 1591 | NYSE | UNH | Thu, Sep 10, 1998 | 4.31 | 4.47 | 4.31 | 4.45 | 1590 | NYSE | UNH | Wed, Sep 9, 1998 | 4.61 | 4.66 | 4.38 | 4.44 | 1589 | NYSE | UNH | Tue, Sep 8, 1998 | 4.53 | 4.66 | 4.45 | 4.64 | 1588 | NYSE | UNH | Fri, Sep 4, 1998 | 4.59 | 4.59 | 4.49 | 4.50 | 1587 | NYSE | UNH | Thu, Sep 3, 1998 | 4.58 | 4.65 | 4.52 | 4.59 | 1586 | NYSE | UNH | Wed, Sep 2, 1998 | 4.69 | 4.74 | 4.59 | 4.59 | 1585 | NYSE | UNH | Tue, Sep 1, 1998 | 4.52 | 4.97 | 4.43 | 4.70 | 1584 | NYSE | UNH | Mon, Aug 31, 1998 | 4.44 | 4.66 | 4.44 | 4.52 | 1583 | NYSE | UNH | Fri, Aug 28, 1998 | 4.35 | 4.47 | 4.35 | 4.46 | 1582 | NYSE | UNH | Thu, Aug 27, 1998 | 4.32 | 4.39 | 4.28 | 4.33 | 1581 | NYSE | UNH | Wed, Aug 26, 1998 | 4.32 | 4.46 | 4.31 | 4.41 | 1580 | NYSE | UNH | Tue, Aug 25, 1998 | 4.38 | 4.43 | 4.36 | 4.40 | 1579 | NYSE | UNH | Mon, Aug 24, 1998 | 4.25 | 4.28 | 4.19 | 4.28 | 1578 | NYSE | UNH | Fri, Aug 21, 1998 | 4.07 | 4.29 | 4.01 | 4.26 | 1577 | NYSE | UNH | Thu, Aug 20, 1998 | 4.02 | 4.19 | 3.99 | 4.10 | 1576 | NYSE | UNH | Wed, Aug 19, 1998 | 4.06 | 4.09 | 3.97 | 4.04 | 1575 | NYSE | UNH | Tue, Aug 18, 1998 | 4.12 | 4.23 | 4.03 | 4.03 | 1574 | NYSE | UNH | Mon, Aug 17, 1998 | 3.95 | 4.03 | 3.91 | 3.99 | 1573 | NYSE | UNH | Fri, Aug 14, 1998 | 4.03 | 4.08 | 3.88 | 3.91 | 1572 | NYSE | UNH | Thu, Aug 13, 1998 | 4.00 | 4.11 | 3.92 | 4.01 | 1571 | NYSE | UNH | Wed, Aug 12, 1998 | 4.50 | 4.66 | 4.23 | 4.36 | 1570 | NYSE | UNH | Tue, Aug 11, 1998 | 3.88 | 4.38 | 3.70 | 4.38 | 1569 | NYSE | UNH | Mon, Aug 10, 1998 | 4.59 | 4.59 | 4.08 | 4.17 | 1568 | NYSE | UNH | Fri, Aug 7, 1998 | 4.70 | 4.75 | 4.50 | 4.54 | 1567 | NYSE | UNH | Thu, Aug 6, 1998 | 5.25 | 5.27 | 4.08 | 4.73 | 1566 | NYSE | UNH | Wed, Aug 5, 1998 | 6.64 | 6.74 | 6.39 | 6.61 | 1565 | NYSE | UNH | Tue, Aug 4, 1998 | 6.89 | 6.89 | 6.57 | 6.57 | 1564 | NYSE | UNH | Mon, Aug 3, 1998 | 7.06 | 7.20 | 6.84 | 6.90 | 1563 | NYSE | UNH | Fri, Jul 31, 1998 | 6.94 | 7.07 | 6.91 | 7.06 | 1562 | NYSE | UNH | Thu, Jul 30, 1998 | 7.23 | 7.23 | 6.83 | 6.94 | 1561 | NYSE | UNH | Wed, Jul 29, 1998 | 7.27 | 7.28 | 7.21 | 7.22 | 1560 | NYSE | UNH | Tue, Jul 28, 1998 | 7.09 | 7.23 | 7.09 | 7.21 | 1559 | NYSE | UNH | Mon, Jul 27, 1998 | 7.06 | 7.27 | 7.01 | 7.06 | 1558 | NYSE | UNH | Fri, Jul 24, 1998 | 7.12 | 7.18 | 7.02 | 7.09 | 1557 | NYSE | UNH | Thu, Jul 23, 1998 | 7.29 | 7.30 | 7.00 | 7.07 | 1556 | NYSE | UNH | Wed, Jul 22, 1998 | 7.47 | 7.50 | 7.26 | 7.29 | 1555 | NYSE | UNH | Tue, Jul 21, 1998 | 7.66 | 7.67 | 7.45 | 7.48 | 1554 | NYSE | UNH | Mon, Jul 20, 1998 | 7.73 | 7.73 | 7.64 | 7.66 | 1553 | NYSE | UNH | Fri, Jul 17, 1998 | 7.70 | 7.80 | 7.70 | 7.77 | 1552 | NYSE | UNH | Thu, Jul 16, 1998 | 7.61 | 7.70 | 7.45 | 7.69 | 1551 | NYSE | UNH | Wed, Jul 15, 1998 | 7.80 | 7.80 | 7.66 | 7.69 | 1550 | NYSE | UNH | Tue, Jul 14, 1998 | 7.84 | 7.87 | 7.75 | 7.80 | 1549 | NYSE | UNH | Mon, Jul 13, 1998 | 8.03 | 8.03 | 7.77 | 7.84 | 1548 | NYSE | UNH | Fri, Jul 10, 1998 | 8.04 | 8.05 | 7.83 | 7.95 | 1547 | NYSE | UNH | Thu, Jul 9, 1998 | 8.10 | 8.11 | 8.05 | 8.05 | 1546 | NYSE | UNH | Wed, Jul 8, 1998 | 8.13 | 8.13 | 8.09 | 8.13 | 1545 | NYSE | UNH | Tue, Jul 7, 1998 | 8.13 | 8.15 | 8.09 | 8.12 | 1544 | NYSE | UNH | Mon, Jul 6, 1998 | 8.13 | 8.13 | 8.08 | 8.13 | 1543 | NYSE | UNH | Thu, Jul 2, 1998 | 8.15 | 8.20 | 8.12 | 8.13 | 1542 | NYSE | UNH | Wed, Jul 1, 1998 | 8.02 | 8.31 | 8.00 | 8.21 | 1541 | NYSE | UNH | Tue, Jun 30, 1998 | 8.10 | 8.10 | 7.92 | 7.96 | 1540 | NYSE | UNH | Mon, Jun 29, 1998 | 8.23 | 8.28 | 8.16 | 8.23 | 1539 | NYSE | UNH | Fri, Jun 26, 1998 | 8.02 | 8.16 | 8.02 | 8.16 | 1538 | NYSE | UNH | Thu, Jun 25, 1998 | 7.96 | 8.05 | 7.90 | 8.01 | 1537 | NYSE | UNH | Wed, Jun 24, 1998 | 7.72 | 7.96 | 7.70 | 7.96 | 1536 | NYSE | UNH | Tue, Jun 23, 1998 | 7.88 | 7.88 | 7.72 | 7.75 | 1535 | NYSE | UNH | Mon, Jun 22, 1998 | 7.89 | 7.90 | 7.77 | 7.80 | 1534 | NYSE | UNH | Fri, Jun 19, 1998 | 8.00 | 8.01 | 7.88 | 7.92 | 1533 | NYSE | UNH | Thu, Jun 18, 1998 | 7.87 | 8.02 | 7.84 | 8.01 | 1532 | NYSE | UNH | Wed, Jun 17, 1998 | 7.88 | 7.91 | 7.84 | 7.87 | 1531 | NYSE | UNH | Tue, Jun 16, 1998 | 7.88 | 7.88 | 7.66 | 7.74 | 1530 | NYSE | UNH | Mon, Jun 15, 1998 | 7.98 | 7.98 | 7.83 | 7.84 | 1529 | NYSE | UNH | Fri, Jun 12, 1998 | 7.95 | 8.06 | 7.95 | 7.98 | 1528 | NYSE | UNH | Thu, Jun 11, 1998 | 7.99 | 8.06 | 7.95 | 7.98 | 1527 | NYSE | UNH | Wed, Jun 10, 1998 | 7.95 | 8.09 | 7.92 | 7.99 | 1526 | NYSE | UNH | Tue, Jun 9, 1998 | 7.86 | 7.95 | 7.83 | 7.95 | 1525 | NYSE | UNH | Mon, Jun 8, 1998 | 7.91 | 8.00 | 7.83 | 7.86 | 1524 | NYSE | UNH | Fri, Jun 5, 1998 | 7.75 | 7.97 | 7.75 | 7.86 | 1523 | NYSE | UNH | Thu, Jun 4, 1998 | 7.81 | 7.81 | 7.70 | 7.78 | 1522 | NYSE | UNH | Wed, Jun 3, 1998 | 7.84 | 7.94 | 7.80 | 7.81 | 1521 | NYSE | UNH | Tue, Jun 2, 1998 | 7.91 | 7.91 | 7.73 | 7.77 | 1520 | NYSE | UNH | Mon, Jun 1, 1998 | 7.94 | 7.94 | 7.84 | 7.91 | 1519 | NYSE | UNH | Fri, May 29, 1998 | 7.91 | 8.05 | 7.91 | 8.00 | 1518 | NYSE | UNH | Thu, May 28, 1998 | 7.78 | 7.93 | 7.56 | 7.81 | 1517 | NYSE | UNH | Wed, May 27, 1998 | 8.08 | 8.14 | 7.94 | 8.02 | 1516 | NYSE | UNH | Tue, May 26, 1998 | 8.33 | 8.33 | 8.09 | 8.13 | 1515 | NYSE | UNH | Fri, May 22, 1998 | 8.44 | 8.45 | 8.23 | 8.29 | 1514 | NYSE | UNH | Thu, May 21, 1998 | 8.34 | 8.57 | 8.31 | 8.50 | 1513 | NYSE | UNH | Wed, May 20, 1998 | 8.36 | 8.47 | 8.16 | 8.24 | 1512 | NYSE | UNH | Tue, May 19, 1998 | 8.64 | 8.65 | 8.36 | 8.39 | 1511 | NYSE | UNH | Mon, May 18, 1998 | 8.79 | 8.79 | 8.45 | 8.66 | 1510 | NYSE | UNH | Fri, May 15, 1998 | 9.08 | 9.08 | 8.79 | 8.79 | 1509 | NYSE | UNH | Thu, May 14, 1998 | 9.08 | 9.24 | 9.05 | 9.09 | 1508 | NYSE | UNH | Wed, May 13, 1998 | 9.05 | 9.13 | 9.00 | 9.05 | 1507 | NYSE | UNH | Tue, May 12, 1998 | 9.01 | 9.05 | 8.89 | 8.98 | 1506 | NYSE | UNH | Mon, May 11, 1998 | 9.05 | 9.20 | 9.00 | 9.01 | 1505 | NYSE | UNH | Fri, May 8, 1998 | 8.79 | 9.13 | 8.79 | 9.08 | 1504 | NYSE | UNH | Thu, May 7, 1998 | 8.78 | 8.86 | 8.69 | 8.80 | 1503 | NYSE | UNH | Wed, May 6, 1998 | 8.77 | 8.92 | 8.64 | 8.75 | 1502 | NYSE | UNH | Tue, May 5, 1998 | 8.67 | 8.87 | 8.65 | 8.78 | 1501 | NYSE | UNH | Mon, May 4, 1998 | 8.70 | 8.83 | 8.65 | 8.71 | 1500 | NYSE | UNH | Fri, May 1, 1998 | 8.72 | 8.77 | 8.62 | 8.70 | 1499 | NYSE | UNH | Thu, Apr 30, 1998 | 8.38 | 8.88 | 8.36 | 8.78 | 1498 | NYSE | UNH | Wed, Apr 29, 1998 | 8.44 | 8.44 | 8.19 | 8.34 | 1497 | NYSE | UNH | Tue, Apr 28, 1998 | 8.16 | 8.29 | 8.11 | 8.22 | 1496 | NYSE | UNH | Mon, Apr 27, 1998 | 8.13 | 8.19 | 8.00 | 8.07 | 1495 | NYSE | UNH | Fri, Apr 24, 1998 | 8.45 | 8.52 | 8.35 | 8.36 | 1494 | NYSE | UNH | Thu, Apr 23, 1998 | 8.77 | 8.77 | 8.43 | 8.46 | 1493 | NYSE | UNH | Wed, Apr 22, 1998 | 8.70 | 8.81 | 8.70 | 8.80 | 1492 | NYSE | UNH | Tue, Apr 21, 1998 | 8.70 | 8.74 | 8.64 | 8.73 | 1491 | NYSE | UNH | Mon, Apr 20, 1998 | 8.71 | 8.80 | 8.70 | 8.73 | 1490 | NYSE | UNH | Fri, Apr 17, 1998 | 8.71 | 8.74 | 8.63 | 8.73 | 1489 | NYSE | UNH | Thu, Apr 16, 1998 | 8.82 | 8.86 | 8.68 | 8.73 | 1488 | NYSE | UNH | Wed, Apr 15, 1998 | 8.97 | 8.98 | 8.79 | 8.84 | 1487 | NYSE | UNH | Tue, Apr 14, 1998 | 8.75 | 9.06 | 8.70 | 9.06 | 1486 | NYSE | UNH | Mon, Apr 13, 1998 | 8.73 | 8.76 | 8.66 | 8.74 | 1485 | NYSE | UNH | Thu, Apr 9, 1998 | 8.59 | 8.78 | 8.58 | 8.76 | 1484 | NYSE | UNH | Wed, Apr 8, 1998 | 8.56 | 8.77 | 8.56 | 8.59 | 1483 | NYSE | UNH | Tue, Apr 7, 1998 | 8.58 | 8.58 | 8.48 | 8.52 | 1482 | NYSE | UNH | Mon, Apr 6, 1998 | 8.72 | 8.74 | 8.48 | 8.58 | 1481 | NYSE | UNH | Fri, Apr 3, 1998 | 8.56 | 8.75 | 8.52 | 8.72 | 1480 | NYSE | UNH | Thu, Apr 2, 1998 | 8.22 | 8.63 | 8.22 | 8.58 | 1479 | NYSE | UNH | Wed, Apr 1, 1998 | 7.94 | 8.12 | 7.94 | 8.07 | 1478 | NYSE | UNH | Tue, Mar 31, 1998 | 8.17 | 8.21 | 8.03 | 8.09 | 1477 | NYSE | UNH | Mon, Mar 30, 1998 | 8.16 | 8.20 | 8.06 | 8.14 | 1476 | NYSE | UNH | Fri, Mar 27, 1998 | 8.38 | 8.41 | 8.20 | 8.23 | 1475 | NYSE | UNH | Thu, Mar 26, 1998 | 8.30 | 8.38 | 8.26 | 8.34 | 1474 | NYSE | UNH | Wed, Mar 25, 1998 | 8.29 | 8.36 | 8.21 | 8.33 | 1473 | NYSE | UNH | Tue, Mar 24, 1998 | 8.14 | 8.31 | 8.11 | 8.29 | 1472 | NYSE | UNH | Mon, Mar 23, 1998 | 7.98 | 8.09 | 7.91 | 8.09 | 1471 | NYSE | UNH | Fri, Mar 20, 1998 | 8.13 | 8.14 | 8.00 | 8.02 | 1470 | NYSE | UNH | Thu, Mar 19, 1998 | 8.23 | 8.29 | 8.02 | 8.10 | 1469 | NYSE | UNH | Wed, Mar 18, 1998 | 8.09 | 8.23 | 8.08 | 8.20 | 1468 | NYSE | UNH | Tue, Mar 17, 1998 | 8.16 | 8.16 | 8.08 | 8.13 | 1467 | NYSE | UNH | Mon, Mar 16, 1998 | 8.16 | 8.20 | 8.13 | 8.15 | 1466 | NYSE | UNH | Fri, Mar 13, 1998 | 8.34 | 8.35 | 8.19 | 8.20 | 1465 | NYSE | UNH | Thu, Mar 12, 1998 | 8.16 | 8.39 | 8.16 | 8.35 | 1464 | NYSE | UNH | Wed, Mar 11, 1998 | 8.23 | 8.27 | 8.12 | 8.22 | 1463 | NYSE | UNH | Tue, Mar 10, 1998 | 8.13 | 8.27 | 8.13 | 8.27 | 1462 | NYSE | UNH | Mon, Mar 9, 1998 | 7.98 | 8.11 | 7.98 | 8.07 | 1461 | NYSE | UNH | Fri, Mar 6, 1998 | 8.03 | 8.07 | 7.98 | 8.00 | 1460 | NYSE | UNH | Thu, Mar 5, 1998 | 7.88 | 7.96 | 7.85 | 7.92 | 1459 | NYSE | UNH | Wed, Mar 4, 1998 | 7.81 | 8.11 | 7.70 | 8.03 | 1458 | NYSE | UNH | Tue, Mar 3, 1998 | 7.63 | 7.88 | 7.63 | 7.84 | 1457 | NYSE | UNH | Mon, Mar 2, 1998 | 7.50 | 7.66 | 7.49 | 7.65 | 1456 | NYSE | UNH | Fri, Feb 27, 1998 | 7.58 | 7.66 | 7.54 | 7.59 | 1455 | NYSE | UNH | Thu, Feb 26, 1998 | 7.59 | 7.64 | 7.56 | 7.61 | 1454 | NYSE | UNH | Wed, Feb 25, 1998 | 7.50 | 7.64 | 7.50 | 7.56 | 1453 | NYSE | UNH | Tue, Feb 24, 1998 | 7.53 | 7.72 | 7.41 | 7.45 | 1452 | NYSE | UNH | Mon, Feb 23, 1998 | 7.32 | 7.46 | 7.30 | 7.45 | 1451 | NYSE | UNH | Fri, Feb 20, 1998 | 7.37 | 7.41 | 7.30 | 7.33 | 1450 | NYSE | UNH | Thu, Feb 19, 1998 | 7.28 | 7.37 | 7.24 | 7.33 | 1449 | NYSE | UNH | Wed, Feb 18, 1998 | 7.10 | 7.34 | 7.10 | 7.30 | 1448 | NYSE | UNH | Tue, Feb 17, 1998 | 7.24 | 7.33 | 7.07 | 7.10 | 1447 | NYSE | UNH | Fri, Feb 13, 1998 | 7.02 | 7.38 | 7.02 | 7.27 | 1446 | NYSE | UNH | Thu, Feb 12, 1998 | 6.81 | 7.03 | 6.62 | 7.00 | 1445 | NYSE | UNH | Wed, Feb 11, 1998 | 6.78 | 6.83 | 6.70 | 6.71 | 1444 | NYSE | UNH | Tue, Feb 10, 1998 | 6.84 | 6.96 | 6.73 | 6.80 | 1443 | NYSE | UNH | Mon, Feb 9, 1998 | 6.50 | 6.81 | 6.50 | 6.77 | 1442 | NYSE | UNH | Fri, Feb 6, 1998 | 6.55 | 6.55 | 6.46 | 6.53 | 1441 | NYSE | UNH | Thu, Feb 5, 1998 | 6.54 | 6.65 | 6.50 | 6.52 | 1440 | NYSE | UNH | Wed, Feb 4, 1998 | 6.50 | 6.56 | 6.46 | 6.55 | 1439 | NYSE | UNH | Tue, Feb 3, 1998 | 6.50 | 6.52 | 6.41 | 6.52 | 1438 | NYSE | UNH | Mon, Feb 2, 1998 | 6.61 | 6.63 | 6.51 | 6.55 | 1437 | NYSE | UNH | Fri, Jan 30, 1998 | 6.27 | 6.41 | 6.22 | 6.41 | 1436 | NYSE | UNH | Thu, Jan 29, 1998 | 6.11 | 6.22 | 6.10 | 6.19 | 1435 | NYSE | UNH | Wed, Jan 28, 1998 | 6.02 | 6.12 | 6.02 | 6.09 | 1434 | NYSE | UNH | Tue, Jan 27, 1998 | 5.84 | 6.04 | 5.84 | 6.00 | 1433 | NYSE | UNH | Mon, Jan 26, 1998 | 5.91 | 5.92 | 5.82 | 5.85 | 1432 | NYSE | UNH | Fri, Jan 23, 1998 | 5.99 | 6.05 | 5.86 | 5.91 | 1431 | NYSE | UNH | Thu, Jan 22, 1998 | 5.98 | 6.08 | 5.91 | 6.00 | 1430 | NYSE | UNH | Wed, Jan 21, 1998 | 5.97 | 6.08 | 5.94 | 5.99 | 1429 | NYSE | UNH | Tue, Jan 20, 1998 | 6.03 | 6.05 | 5.91 | 5.99 | 1428 | NYSE | UNH | Fri, Jan 16, 1998 | 5.88 | 6.10 | 5.87 | 6.02 | 1427 | NYSE | UNH | Thu, Jan 15, 1998 | 6.00 | 6.02 | 5.88 | 5.88 | 1426 | NYSE | UNH | Wed, Jan 14, 1998 | 6.03 | 6.18 | 6.01 | 6.11 | 1425 | NYSE | UNH | Tue, Jan 13, 1998 | 6.08 | 6.08 | 5.98 | 6.00 | 1424 | NYSE | UNH | Mon, Jan 12, 1998 | 6.00 | 6.22 | 6.00 | 6.08 | 1423 | NYSE | UNH | Fri, Jan 9, 1998 | 6.31 | 6.33 | 6.19 | 6.19 | 1422 | NYSE | UNH | Thu, Jan 8, 1998 | 6.29 | 6.38 | 6.27 | 6.31 | 1421 | NYSE | UNH | Wed, Jan 7, 1998 | 6.23 | 6.31 | 6.19 | 6.29 | 1420 | NYSE | UNH | Tue, Jan 6, 1998 | 6.14 | 6.25 | 6.05 | 6.23 | 1419 | NYSE | UNH | Mon, Jan 5, 1998 | 6.21 | 6.29 | 6.20 | 6.20 | 1418 | NYSE | UNH | Fri, Jan 2, 1998 | 6.22 | 6.34 | 6.18 | 6.21 | 1417 | NYSE | UNH | Wed, Dec 31, 1997 | 6.15 | 6.33 | 6.14 | 6.21 | 1416 | NYSE | UNH | Tue, Dec 30, 1997 | 6.00 | 6.22 | 6.00 | 6.15 | 1415 | NYSE | UNH | Mon, Dec 29, 1997 | 5.94 | 6.02 | 5.92 | 6.02 | 1414 | NYSE | UNH | Fri, Dec 26, 1997 | 5.91 | 5.95 | 5.91 | 5.93 | 1413 | NYSE | UNH | Wed, Dec 24, 1997 | 5.89 | 5.91 | 5.82 | 5.88 | 1412 | NYSE | UNH | Tue, Dec 23, 1997 | 5.90 | 5.91 | 5.72 | 5.80 | 1411 | NYSE | UNH | Mon, Dec 22, 1997 | 5.97 | 6.00 | 5.87 | 5.88 | 1410 | NYSE | UNH | Fri, Dec 19, 1997 | 5.91 | 5.98 | 5.88 | 5.95 | 1409 | NYSE | UNH | Thu, Dec 18, 1997 | 6.20 | 6.20 | 5.86 | 5.93 | 1408 | NYSE | UNH | Wed, Dec 17, 1997 | 6.20 | 6.25 | 6.19 | 6.20 | 1407 | NYSE | UNH | Tue, Dec 16, 1997 | 6.18 | 6.26 | 6.13 | 6.23 | 1406 | NYSE | UNH | Mon, Dec 15, 1997 | 6.16 | 6.24 | 6.13 | 6.17 | 1405 | NYSE | UNH | Fri, Dec 12, 1997 | 6.28 | 6.30 | 6.11 | 6.15 | 1404 | NYSE | UNH | Thu, Dec 11, 1997 | 6.31 | 6.38 | 6.27 | 6.28 | 1403 | NYSE | UNH | Wed, Dec 10, 1997 | 6.38 | 6.47 | 6.25 | 6.32 | 1402 | NYSE | UNH | Tue, Dec 9, 1997 | 6.47 | 6.50 | 6.42 | 6.46 | 1401 | NYSE | UNH | Mon, Dec 8, 1997 | 6.51 | 6.59 | 6.50 | 6.55 | 1400 | NYSE | UNH | Fri, Dec 5, 1997 | 6.43 | 6.63 | 6.39 | 6.49 | 1399 | NYSE | UNH | Thu, Dec 4, 1997 | 6.53 | 6.53 | 6.40 | 6.44 | 1398 | NYSE | UNH | Wed, Dec 3, 1997 | 6.62 | 6.62 | 6.48 | 6.53 | 1397 | NYSE | UNH | Tue, Dec 2, 1997 | 6.59 | 6.64 | 6.56 | 6.61 | 1396 | NYSE | UNH | Mon, Dec 1, 1997 | 6.56 | 6.60 | 6.52 | 6.57 | 1395 | NYSE | UNH | Fri, Nov 28, 1997 | 6.46 | 6.55 | 6.46 | 6.51 | 1394 | NYSE | UNH | Wed, Nov 26, 1997 | 6.41 | 6.49 | 6.39 | 6.46 | 1393 | NYSE | UNH | Tue, Nov 25, 1997 | 6.53 | 6.54 | 6.36 | 6.38 | 1392 | NYSE | UNH | Mon, Nov 24, 1997 | 6.63 | 6.63 | 6.50 | 6.56 | 1391 | NYSE | UNH | Fri, Nov 21, 1997 | 6.72 | 6.72 | 6.58 | 6.65 | 1390 | NYSE | UNH | Thu, Nov 20, 1997 | 6.84 | 6.84 | 6.69 | 6.73 | 1389 | NYSE | UNH | Wed, Nov 19, 1997 | 6.54 | 6.66 | 6.52 | 6.64 | 1388 | NYSE | UNH | Tue, Nov 18, 1997 | 6.70 | 6.72 | 6.56 | 6.57 | 1387 | NYSE | UNH | Mon, Nov 17, 1997 | 6.70 | 6.77 | 6.70 | 6.73 | 1386 | NYSE | UNH | Fri, Nov 14, 1997 | 6.63 | 6.70 | 6.50 | 6.66 | 1385 | NYSE | UNH | Thu, Nov 13, 1997 | 6.50 | 6.63 | 6.45 | 6.60 | 1384 | NYSE | UNH | Wed, Nov 12, 1997 | 6.53 | 6.59 | 6.43 | 6.52 | 1383 | NYSE | UNH | Tue, Nov 11, 1997 | 6.63 | 6.64 | 6.53 | 6.58 | 1382 | NYSE | UNH | Mon, Nov 10, 1997 | 6.69 | 6.70 | 6.55 | 6.59 | 1381 | NYSE | UNH | Fri, Nov 7, 1997 | 6.58 | 6.63 | 6.50 | 6.63 | 1380 | NYSE | UNH | Thu, Nov 6, 1997 | 6.69 | 6.75 | 6.63 | 6.67 | 1379 | NYSE | UNH | Wed, Nov 5, 1997 | 6.10 | 6.32 | 6.05 | 6.27 | 1378 | NYSE | UNH | Tue, Nov 4, 1997 | 5.88 | 6.14 | 5.88 | 6.07 | 1377 | NYSE | UNH | Mon, Nov 3, 1997 | 5.90 | 5.95 | 5.84 | 5.87 | 1376 | NYSE | UNH | Fri, Oct 31, 1997 | 5.88 | 5.92 | 5.69 | 5.79 | 1375 | NYSE | UNH | Thu, Oct 30, 1997 | 5.88 | 5.97 | 5.80 | 5.86 | 1374 | NYSE | UNH | Wed, Oct 29, 1997 | 5.91 | 6.05 | 5.90 | 5.95 | 1373 | NYSE | UNH | Tue, Oct 28, 1997 | 5.31 | 6.06 | 5.30 | 5.94 | 1372 | NYSE | UNH | Mon, Oct 27, 1997 | 5.75 | 5.98 | 5.38 | 5.38 | 1371 | NYSE | UNH | Fri, Oct 24, 1997 | 6.61 | 6.61 | 6.45 | 6.45 | 1370 | NYSE | UNH | Thu, Oct 23, 1997 | 6.63 | 6.63 | 6.45 | 6.52 | 1369 | NYSE | UNH | Wed, Oct 22, 1997 | 6.69 | 6.70 | 6.56 | 6.67 | 1368 | NYSE | UNH | Tue, Oct 21, 1997 | 6.62 | 6.63 | 6.57 | 6.60 | 1367 | NYSE | UNH | Mon, Oct 20, 1997 | 6.63 | 6.69 | 6.56 | 6.59 | 1366 | NYSE | UNH | Fri, Oct 17, 1997 | 6.34 | 6.49 | 6.33 | 6.48 | 1365 | NYSE | UNH | Thu, Oct 16, 1997 | 6.47 | 6.55 | 6.42 | 6.46 | 1364 | NYSE | UNH | Wed, Oct 15, 1997 | 6.44 | 6.49 | 6.41 | 6.41 | 1363 | NYSE | UNH | Tue, Oct 14, 1997 | 6.53 | 6.55 | 6.41 | 6.49 | 1362 | NYSE | UNH | Mon, Oct 13, 1997 | 6.48 | 6.60 | 6.47 | 6.52 | 1361 | NYSE | UNH | Fri, Oct 10, 1997 | 6.52 | 6.57 | 6.45 | 6.48 | 1360 | NYSE | UNH | Thu, Oct 9, 1997 | 6.58 | 6.68 | 6.52 | 6.57 | 1359 | NYSE | UNH | Wed, Oct 8, 1997 | 6.56 | 6.72 | 6.48 | 6.67 | 1358 | NYSE | UNH | Tue, Oct 7, 1997 | 6.01 | 6.38 | 5.86 | 6.27 | 1357 | NYSE | UNH | Mon, Oct 6, 1997 | 6.11 | 6.13 | 5.94 | 6.02 | 1356 | NYSE | UNH | Fri, Oct 3, 1997 | 6.18 | 6.26 | 6.00 | 6.06 | 1355 | NYSE | UNH | Thu, Oct 2, 1997 | 6.30 | 6.30 | 6.07 | 6.09 | 1354 | NYSE | UNH | Wed, Oct 1, 1997 | 6.27 | 6.45 | 6.26 | 6.39 | 1353 | NYSE | UNH | Tue, Sep 30, 1997 | 6.17 | 6.27 | 6.16 | 6.25 | 1352 | NYSE | UNH | Mon, Sep 29, 1997 | 6.16 | 6.16 | 6.00 | 6.12 | 1351 | NYSE | UNH | Fri, Sep 26, 1997 | 6.33 | 6.33 | 6.23 | 6.24 | 1350 | NYSE | UNH | Thu, Sep 25, 1997 | 6.41 | 6.41 | 6.16 | 6.33 | 1349 | NYSE | UNH | Wed, Sep 24, 1997 | 6.55 | 6.64 | 6.40 | 6.42 | 1348 | NYSE | UNH | Tue, Sep 23, 1997 | 6.77 | 6.78 | 6.40 | 6.56 | 1347 | NYSE | UNH | Mon, Sep 22, 1997 | 6.74 | 6.79 | 6.66 | 6.76 | 1346 | NYSE | UNH | Fri, Sep 19, 1997 | 6.84 | 6.84 | 6.73 | 6.74 | 1345 | NYSE | UNH | Thu, Sep 18, 1997 | 6.70 | 6.84 | 6.70 | 6.76 | 1344 | NYSE | UNH | Wed, Sep 17, 1997 | 6.73 | 6.75 | 6.66 | 6.70 | 1343 | NYSE | UNH | Tue, Sep 16, 1997 | 6.68 | 6.78 | 6.66 | 6.71 | 1342 | NYSE | UNH | Mon, Sep 15, 1997 | 6.75 | 6.77 | 6.65 | 6.68 | 1341 | NYSE | UNH | Fri, Sep 12, 1997 | 6.69 | 6.77 | 6.63 | 6.70 | 1340 | NYSE | UNH | Thu, Sep 11, 1997 | 6.61 | 6.76 | 6.52 | 6.56 | 1339 | NYSE | UNH | Wed, Sep 10, 1997 | 6.62 | 6.67 | 6.57 | 6.60 | 1338 | NYSE | UNH | Tue, Sep 9, 1997 | 6.47 | 6.73 | 6.47 | 6.62 | 1337 | NYSE | UNH | Mon, Sep 8, 1997 | 6.66 | 6.70 | 6.49 | 6.52 | 1336 | NYSE | UNH | Fri, Sep 5, 1997 | 6.69 | 6.69 | 6.56 | 6.63 | 1335 | NYSE | UNH | Thu, Sep 4, 1997 | 6.34 | 6.47 | 6.29 | 6.41 | 1334 | NYSE | UNH | Wed, Sep 3, 1997 | 6.38 | 6.47 | 6.34 | 6.34 | 1333 | NYSE | UNH | Tue, Sep 2, 1997 | 6.13 | 6.29 | 6.13 | 6.26 | 1332 | NYSE | UNH | Fri, Aug 29, 1997 | 6.08 | 6.14 | 6.05 | 6.08 | 1331 | NYSE | UNH | Thu, Aug 28, 1997 | 6.08 | 6.09 | 5.98 | 6.06 | 1330 | NYSE | UNH | Wed, Aug 27, 1997 | 6.13 | 6.16 | 6.00 | 6.09 | 1329 | NYSE | UNH | Tue, Aug 26, 1997 | 6.11 | 6.19 | 6.10 | 6.14 | 1328 | NYSE | UNH | Mon, Aug 25, 1997 | 6.24 | 6.25 | 6.09 | 6.13 | 1327 | NYSE | UNH | Fri, Aug 22, 1997 | 6.13 | 6.22 | 6.08 | 6.21 | 1326 | NYSE | UNH | Thu, Aug 21, 1997 | 6.28 | 6.28 | 6.09 | 6.18 | 1325 | NYSE | UNH | Wed, Aug 20, 1997 | 6.34 | 6.34 | 6.17 | 6.27 | 1324 | NYSE | UNH | Tue, Aug 19, 1997 | 6.24 | 6.36 | 6.23 | 6.34 | 1323 | NYSE | UNH | Mon, Aug 18, 1997 | 6.24 | 6.37 | 6.22 | 6.23 | 1322 | NYSE | UNH | Fri, Aug 15, 1997 | 6.18 | 6.35 | 6.13 | 6.24 | 1321 | NYSE | UNH | Thu, Aug 14, 1997 | 6.13 | 6.20 | 6.07 | 6.18 | 1320 | NYSE | UNH | Wed, Aug 13, 1997 | 6.20 | 6.20 | 6.02 | 6.03 | 1319 | NYSE | UNH | Tue, Aug 12, 1997 | 6.27 | 6.31 | 6.10 | 6.13 | 1318 | NYSE | UNH | Mon, Aug 11, 1997 | 6.50 | 6.50 | 6.11 | 6.22 | 1317 | NYSE | UNH | Fri, Aug 8, 1997 | 6.34 | 6.48 | 6.13 | 6.47 | 1316 | NYSE | UNH | Thu, Aug 7, 1997 | 6.94 | 6.98 | 6.31 | 6.34 | 1315 | NYSE | UNH | Wed, Aug 6, 1997 | 7.20 | 7.36 | 7.13 | 7.26 | 1314 | NYSE | UNH | Tue, Aug 5, 1997 | 7.36 | 7.36 | 7.09 | 7.16 | 1313 | NYSE | UNH | Mon, Aug 4, 1997 | 7.16 | 7.52 | 7.16 | 7.50 | 1312 | NYSE | UNH | Fri, Aug 1, 1997 | 7.10 | 7.13 | 6.94 | 7.06 | 1311 | NYSE | UNH | Thu, Jul 31, 1997 | 7.09 | 7.14 | 6.97 | 7.13 | 1310 | NYSE | UNH | Wed, Jul 30, 1997 | 7.00 | 7.13 | 6.98 | 7.09 | 1309 | NYSE | UNH | Tue, Jul 29, 1997 | 6.86 | 7.02 | 6.84 | 6.95 | 1308 | NYSE | UNH | Mon, Jul 28, 1997 | 6.92 | 6.95 | 6.82 | 6.86 | 1307 | NYSE | UNH | Fri, Jul 25, 1997 | 7.06 | 7.06 | 6.92 | 6.95 | 1306 | NYSE | UNH | Thu, Jul 24, 1997 | 6.87 | 7.15 | 6.59 | 7.08 | 1305 | NYSE | UNH | Wed, Jul 23, 1997 | 6.81 | 6.85 | 6.68 | 6.85 | 1304 | NYSE | UNH | Tue, Jul 22, 1997 | 6.67 | 6.68 | 6.61 | 6.63 | 1303 | NYSE | UNH | Mon, Jul 21, 1997 | 6.59 | 6.73 | 6.59 | 6.67 | 1302 | NYSE | UNH | Fri, Jul 18, 1997 | 6.73 | 6.73 | 6.53 | 6.63 | 1301 | NYSE | UNH | Thu, Jul 17, 1997 | 6.75 | 6.76 | 6.69 | 6.72 | 1300 | NYSE | UNH | Wed, Jul 16, 1997 | 6.57 | 6.78 | 6.57 | 6.74 | 1299 | NYSE | UNH | Tue, Jul 15, 1997 | 6.36 | 6.62 | 6.36 | 6.56 | 1298 | NYSE | UNH | Mon, Jul 14, 1997 | 6.44 | 6.45 | 6.34 | 6.35 | 1297 | NYSE | UNH | Fri, Jul 11, 1997 | 6.41 | 6.49 | 6.38 | 6.47 | 1296 | NYSE | UNH | Thu, Jul 10, 1997 | 6.34 | 6.42 | 6.34 | 6.38 | 1295 | NYSE | UNH | Wed, Jul 9, 1997 | 6.53 | 6.54 | 6.25 | 6.35 | 1294 | NYSE | UNH | Tue, Jul 8, 1997 | 6.58 | 6.62 | 6.47 | 6.56 | 1293 | NYSE | UNH | Mon, Jul 7, 1997 | 6.66 | 6.78 | 6.63 | 6.64 | 1292 | NYSE | UNH | Thu, Jul 3, 1997 | 6.53 | 6.68 | 6.53 | 6.63 | 1291 | NYSE | UNH | Wed, Jul 2, 1997 | 6.50 | 6.56 | 6.47 | 6.56 | 1290 | NYSE | UNH | Tue, Jul 1, 1997 | 6.48 | 6.62 | 6.48 | 6.53 | 1289 | NYSE | UNH | Mon, Jun 30, 1997 | 6.56 | 6.59 | 6.44 | 6.50 | 1288 | NYSE | UNH | Fri, Jun 27, 1997 | 6.88 | 6.89 | 6.53 | 6.56 | 1287 | NYSE | UNH | Thu, Jun 26, 1997 | 6.84 | 6.92 | 6.64 | 6.77 | 1286 | NYSE | UNH | Wed, Jun 25, 1997 | 6.80 | 6.87 | 6.78 | 6.83 | 1285 | NYSE | UNH | Tue, Jun 24, 1997 | 6.61 | 6.80 | 6.55 | 6.77 | 1284 | NYSE | UNH | Mon, Jun 23, 1997 | 6.78 | 6.88 | 6.73 | 6.78 | 1283 | NYSE | UNH | Fri, Jun 20, 1997 | 6.72 | 6.86 | 6.70 | 6.86 | 1282 | NYSE | UNH | Thu, Jun 19, 1997 | 6.58 | 6.75 | 6.55 | 6.72 | 1281 | NYSE | UNH | Wed, Jun 18, 1997 | 6.63 | 6.67 | 6.48 | 6.52 | 1280 | NYSE | UNH | Tue, Jun 17, 1997 | 6.72 | 6.81 | 6.63 | 6.69 | 1279 | NYSE | UNH | Mon, Jun 16, 1997 | 6.72 | 6.83 | 6.72 | 6.77 | 1278 | NYSE | UNH | Fri, Jun 13, 1997 | 7.02 | 7.08 | 7.00 | 7.05 | 1277 | NYSE | UNH | Thu, Jun 12, 1997 | 6.98 | 7.08 | 6.89 | 7.02 | 1276 | NYSE | UNH | Wed, Jun 11, 1997 | 7.02 | 7.06 | 6.92 | 6.97 | 1275 | NYSE | UNH | Tue, Jun 10, 1997 | 6.97 | 7.03 | 6.92 | 7.00 | 1274 | NYSE | UNH | Mon, Jun 9, 1997 | 6.83 | 6.97 | 6.81 | 6.97 | 1273 | NYSE | UNH | Fri, Jun 6, 1997 | 6.75 | 6.83 | 6.72 | 6.83 | 1272 | NYSE | UNH | Thu, Jun 5, 1997 | 6.80 | 6.80 | 6.72 | 6.75 | 1271 | NYSE | UNH | Wed, Jun 4, 1997 | 6.78 | 6.84 | 6.77 | 6.80 | 1270 | NYSE | UNH | Tue, Jun 3, 1997 | 6.86 | 6.89 | 6.70 | 6.78 | 1269 | NYSE | UNH | Mon, Jun 2, 1997 | 7.03 | 7.09 | 6.78 | 6.89 | 1268 | NYSE | UNH | Fri, May 30, 1997 | 6.63 | 7.06 | 6.58 | 7.06 | 1267 | NYSE | UNH | Thu, May 29, 1997 | 6.59 | 6.73 | 6.59 | 6.66 | 1266 | NYSE | UNH | Wed, May 28, 1997 | 6.64 | 6.64 | 6.55 | 6.63 | 1265 | NYSE | UNH | Tue, May 27, 1997 | 6.45 | 6.69 | 6.44 | 6.61 | 1264 | NYSE | UNH | Fri, May 23, 1997 | 6.38 | 6.48 | 6.34 | 6.47 | 1263 | NYSE | UNH | Thu, May 22, 1997 | 6.47 | 6.48 | 6.34 | 6.41 | 1262 | NYSE | UNH | Wed, May 21, 1997 | 6.50 | 6.53 | 6.41 | 6.47 | 1261 | NYSE | UNH | Tue, May 20, 1997 | 6.39 | 6.50 | 6.33 | 6.50 | 1260 | NYSE | UNH | Mon, May 19, 1997 | 6.38 | 6.42 | 6.36 | 6.42 | 1259 | NYSE | UNH | Fri, May 16, 1997 | 6.36 | 6.45 | 6.28 | 6.36 | 1258 | NYSE | UNH | Thu, May 15, 1997 | 6.42 | 6.45 | 6.33 | 6.34 | 1257 | NYSE | UNH | Wed, May 14, 1997 | 6.52 | 6.53 | 6.41 | 6.45 | 1256 | NYSE | UNH | Tue, May 13, 1997 | 6.55 | 6.61 | 6.47 | 6.50 | 1255 | NYSE | UNH | Mon, May 12, 1997 | 6.41 | 6.50 | 6.32 | 6.48 | 1254 | NYSE | UNH | Fri, May 9, 1997 | 6.45 | 6.56 | 6.19 | 6.33 | 1253 | NYSE | UNH | Thu, May 8, 1997 | 6.63 | 6.69 | 6.39 | 6.39 | 1252 | NYSE | UNH | Wed, May 7, 1997 | 6.22 | 6.50 | 6.22 | 6.31 | 1251 | NYSE | UNH | Tue, May 6, 1997 | 6.16 | 6.28 | 6.09 | 6.13 | 1250 | NYSE | UNH | Mon, May 5, 1997 | 6.08 | 6.14 | 6.05 | 6.13 | 1249 | NYSE | UNH | Fri, May 2, 1997 | 6.02 | 6.16 | 5.97 | 6.11 | 1248 | NYSE | UNH | Thu, May 1, 1997 | 6.05 | 6.08 | 5.83 | 5.95 | 1247 | NYSE | UNH | Wed, Apr 30, 1997 | 6.00 | 6.19 | 5.94 | 6.08 | 1246 | NYSE | UNH | Tue, Apr 29, 1997 | 5.81 | 5.88 | 5.72 | 5.88 | 1245 | NYSE | UNH | Mon, Apr 28, 1997 | 5.59 | 5.70 | 5.55 | 5.59 | 1244 | NYSE | UNH | Fri, Apr 25, 1997 | 5.52 | 5.61 | 5.47 | 5.56 | 1243 | NYSE | UNH | Thu, Apr 24, 1997 | 5.66 | 5.67 | 5.48 | 5.50 | 1242 | NYSE | UNH | Wed, Apr 23, 1997 | 5.69 | 5.73 | 5.56 | 5.58 | 1241 | NYSE | UNH | Tue, Apr 22, 1997 | 5.77 | 5.81 | 5.61 | 5.63 | 1240 | NYSE | UNH | Mon, Apr 21, 1997 | 5.81 | 5.91 | 5.72 | 5.78 | 1239 | NYSE | UNH | Fri, Apr 18, 1997 | 6.31 | 6.33 | 5.81 | 5.89 | 1238 | NYSE | UNH | Thu, Apr 17, 1997 | 6.20 | 6.45 | 6.20 | 6.30 | 1237 | NYSE | UNH | Wed, Apr 16, 1997 | 6.23 | 6.31 | 6.03 | 6.19 | 1236 | NYSE | UNH | Tue, Apr 15, 1997 | 6.38 | 6.38 | 6.19 | 6.21 | 1235 | NYSE | UNH | Mon, Apr 14, 1997 | 6.31 | 6.36 | 6.22 | 6.25 | 1234 | NYSE | UNH | Fri, Apr 11, 1997 | 6.41 | 6.63 | 6.31 | 6.31 | 1233 | NYSE | UNH | Thu, Apr 10, 1997 | 6.38 | 6.64 | 6.38 | 6.56 | 1232 | NYSE | UNH | Wed, Apr 9, 1997 | 6.38 | 6.45 | 6.33 | 6.39 | 1231 | NYSE | UNH | Tue, Apr 8, 1997 | 6.28 | 6.30 | 6.17 | 6.28 | 1230 | NYSE | UNH | Mon, Apr 7, 1997 | 6.27 | 6.33 | 6.25 | 6.31 | 1229 | NYSE | UNH | Fri, Apr 4, 1997 | 6.06 | 6.36 | 6.03 | 6.27 | 1228 | NYSE | UNH | Thu, Apr 3, 1997 | 6.20 | 6.22 | 6.06 | 6.06 | 1227 | NYSE | UNH | Wed, Apr 2, 1997 | 6.08 | 6.23 | 6.02 | 6.23 | 1226 | NYSE | UNH | Tue, Apr 1, 1997 | 5.97 | 6.11 | 5.97 | 6.09 | 1225 | NYSE | UNH | Mon, Mar 31, 1997 | 6.28 | 6.28 | 5.95 | 5.95 | 1224 | NYSE | UNH | Thu, Mar 27, 1997 | 6.45 | 6.50 | 6.28 | 6.31 | 1223 | NYSE | UNH | Wed, Mar 26, 1997 | 6.50 | 6.56 | 6.41 | 6.52 | 1222 | NYSE | UNH | Tue, Mar 25, 1997 | 6.77 | 6.77 | 6.42 | 6.50 | 1221 | NYSE | UNH | Mon, Mar 24, 1997 | 6.31 | 6.83 | 6.30 | 6.73 | 1220 | NYSE | UNH | Fri, Mar 21, 1997 | 6.48 | 6.52 | 6.34 | 6.39 | 1219 | NYSE | UNH | Thu, Mar 20, 1997 | 6.45 | 6.53 | 6.34 | 6.48 | 1218 | NYSE | UNH | Wed, Mar 19, 1997 | 6.58 | 6.69 | 6.31 | 6.39 | 1217 | NYSE | UNH | Tue, Mar 18, 1997 | 6.73 | 6.77 | 6.56 | 6.58 | 1216 | NYSE | UNH | Mon, Mar 17, 1997 | 6.75 | 6.80 | 6.67 | 6.75 | 1215 | NYSE | UNH | Fri, Mar 14, 1997 | 6.75 | 6.83 | 6.75 | 6.75 | 1214 | NYSE | UNH | Thu, Mar 13, 1997 | 6.83 | 6.86 | 6.73 | 6.75 | 1213 | NYSE | UNH | Wed, Mar 12, 1997 | 6.86 | 6.91 | 6.83 | 6.86 | 1212 | NYSE | UNH | Tue, Mar 11, 1997 | 6.75 | 6.89 | 6.72 | 6.89 | 1211 | NYSE | UNH | Mon, Mar 10, 1997 | 6.66 | 6.80 | 6.64 | 6.73 | 1210 | NYSE | UNH | Fri, Mar 7, 1997 | 6.50 | 6.73 | 6.47 | 6.72 | 1209 | NYSE | UNH | Thu, Mar 6, 1997 | 6.55 | 6.56 | 6.44 | 6.47 | 1208 | NYSE | UNH | Wed, Mar 5, 1997 | 6.45 | 6.61 | 6.39 | 6.58 | 1207 | NYSE | UNH | Tue, Mar 4, 1997 | 6.48 | 6.58 | 6.41 | 6.44 | 1206 | NYSE | UNH | Mon, Mar 3, 1997 | 6.25 | 6.44 | 6.20 | 6.42 | 1205 | NYSE | UNH | Fri, Feb 28, 1997 | 6.34 | 6.39 | 6.23 | 6.25 | 1204 | NYSE | UNH | Thu, Feb 27, 1997 | 6.36 | 6.42 | 6.27 | 6.28 | 1203 | NYSE | UNH | Wed, Feb 26, 1997 | 6.42 | 6.45 | 6.23 | 6.36 | 1202 | NYSE | UNH | Tue, Feb 25, 1997 | 6.38 | 6.45 | 6.36 | 6.42 | 1201 | NYSE | UNH | Mon, Feb 24, 1997 | 6.38 | 6.41 | 6.33 | 6.38 | 1200 | NYSE | UNH | Fri, Feb 21, 1997 | 6.50 | 6.53 | 6.38 | 6.41 | 1199 | NYSE | UNH | Thu, Feb 20, 1997 | 6.34 | 6.52 | 6.34 | 6.47 | 1198 | NYSE | UNH | Wed, Feb 19, 1997 | 6.61 | 6.61 | 6.38 | 6.42 | 1197 | NYSE | UNH | Tue, Feb 18, 1997 | 6.69 | 6.73 | 6.50 | 6.64 | 1196 | NYSE | UNH | Fri, Feb 14, 1997 | 6.53 | 6.81 | 6.47 | 6.80 | 1195 | NYSE | UNH | Thu, Feb 13, 1997 | 6.13 | 6.44 | 6.02 | 6.33 | 1194 | NYSE | UNH | Wed, Feb 12, 1997 | 5.88 | 6.08 | 5.83 | 6.08 | 1193 | NYSE | UNH | Tue, Feb 11, 1997 | 5.98 | 6.02 | 5.78 | 5.86 | 1192 | NYSE | UNH | Mon, Feb 10, 1997 | 5.91 | 6.08 | 5.89 | 5.98 | 1191 | NYSE | UNH | Fri, Feb 7, 1997 | 5.73 | 5.92 | 5.70 | 5.84 | 1190 | NYSE | UNH | Thu, Feb 6, 1997 | 5.73 | 5.80 | 5.66 | 5.70 | 1189 | NYSE | UNH | Wed, Feb 5, 1997 | 5.81 | 5.89 | 5.72 | 5.73 | 1188 | NYSE | UNH | Tue, Feb 4, 1997 | 6.11 | 6.11 | 5.89 | 5.92 | 1187 | NYSE | UNH | Mon, Feb 3, 1997 | 6.08 | 6.11 | 5.88 | 6.11 | 1186 | NYSE | UNH | Fri, Jan 31, 1997 | 5.91 | 6.14 | 5.88 | 6.09 | 1185 | NYSE | UNH | Thu, Jan 30, 1997 | 5.81 | 5.83 | 5.70 | 5.83 | 1184 | NYSE | UNH | Wed, Jan 29, 1997 | 5.80 | 5.88 | 5.77 | 5.81 | 1183 | NYSE | UNH | Tue, Jan 28, 1997 | 5.80 | 5.91 | 5.67 | 5.80 | 1182 | NYSE | UNH | Mon, Jan 27, 1997 | 5.92 | 5.98 | 5.75 | 5.77 | 1181 | NYSE | UNH | Fri, Jan 24, 1997 | 5.78 | 5.94 | 5.78 | 5.92 | 1180 | NYSE | UNH | Thu, Jan 23, 1997 | 5.55 | 5.94 | 5.55 | 5.70 | 1179 | NYSE | UNH | Wed, Jan 22, 1997 | 5.66 | 5.66 | 5.53 | 5.53 | 1178 | NYSE | UNH | Tue, Jan 21, 1997 | 5.47 | 5.72 | 5.47 | 5.66 | 1177 | NYSE | UNH | Mon, Jan 20, 1997 | 5.42 | 5.48 | 5.39 | 5.44 | 1176 | NYSE | UNH | Fri, Jan 17, 1997 | 5.58 | 5.61 | 5.38 | 5.41 | 1175 | NYSE | UNH | Thu, Jan 16, 1997 | 5.55 | 5.59 | 5.48 | 5.56 | 1174 | NYSE | UNH | Wed, Jan 15, 1997 | 5.42 | 5.56 | 5.38 | 5.53 | 1173 | NYSE | UNH | Tue, Jan 14, 1997 | 5.50 | 5.52 | 5.33 | 5.45 | 1172 | NYSE | UNH | Mon, Jan 13, 1997 | 5.72 | 5.77 | 5.52 | 5.55 | 1171 | NYSE | UNH | Fri, Jan 10, 1997 | 5.70 | 5.77 | 5.63 | 5.75 | 1170 | NYSE | UNH | Thu, Jan 9, 1997 | 5.75 | 5.78 | 5.69 | 5.69 | 1169 | NYSE | UNH | Wed, Jan 8, 1997 | 5.81 | 5.88 | 5.70 | 5.72 | 1168 | NYSE | UNH | Tue, Jan 7, 1997 | 5.83 | 5.84 | 5.81 | 5.84 | 1167 | NYSE | UNH | Mon, Jan 6, 1997 | 5.81 | 5.89 | 5.73 | 5.83 | 1166 | NYSE | UNH | Fri, Jan 3, 1997 | 5.72 | 5.84 | 5.69 | 5.81 | 1165 | NYSE | UNH | Thu, Jan 2, 1997 | 5.63 | 5.69 | 5.50 | 5.66 | 1164 | NYSE | UNH | Tue, Dec 31, 1996 | 5.64 | 5.67 | 5.61 | 5.63 | 1163 | NYSE | UNH | Mon, Dec 30, 1996 | 5.73 | 5.73 | 5.63 | 5.64 | 1162 | NYSE | UNH | Fri, Dec 27, 1996 | 5.80 | 5.80 | 5.72 | 5.73 | 1161 | NYSE | UNH | Thu, Dec 26, 1996 | 5.83 | 5.84 | 5.75 | 5.81 | 1160 | NYSE | UNH | Tue, Dec 24, 1996 | 5.78 | 5.94 | 5.77 | 5.83 | 1159 | NYSE | UNH | Mon, Dec 23, 1996 | 5.78 | 5.88 | 5.73 | 5.80 | 1158 | NYSE | UNH | Fri, Dec 20, 1996 | 5.97 | 5.97 | 5.84 | 5.86 | 1157 | NYSE | UNH | Thu, Dec 19, 1996 | 5.97 | 5.97 | 5.80 | 5.88 | 1156 | NYSE | UNH | Wed, Dec 18, 1996 | 5.80 | 5.89 | 5.72 | 5.88 | 1155 | NYSE | UNH | Tue, Dec 17, 1996 | 5.81 | 5.84 | 5.69 | 5.78 | 1154 | NYSE | UNH | Mon, Dec 16, 1996 | 5.72 | 5.94 | 5.69 | 5.88 | 1153 | NYSE | UNH | Fri, Dec 13, 1996 | 5.72 | 5.75 | 5.56 | 5.59 | 1152 | NYSE | UNH | Thu, Dec 12, 1996 | 5.88 | 5.91 | 5.78 | 5.80 | 1151 | NYSE | UNH | Wed, Dec 11, 1996 | 5.77 | 5.92 | 5.77 | 5.88 | 1150 | NYSE | UNH | Tue, Dec 10, 1996 | 5.91 | 5.98 | 5.91 | 5.95 | 1149 | NYSE | UNH | Mon, Dec 9, 1996 | 5.89 | 5.97 | 5.84 | 5.94 | 1148 | NYSE | UNH | Fri, Dec 6, 1996 | 5.75 | 6.13 | 5.70 | 5.92 | 1147 | NYSE | UNH | Thu, Dec 5, 1996 | 5.66 | 5.94 | 5.64 | 5.84 | 1146 | NYSE | UNH | Wed, Dec 4, 1996 | 5.41 | 5.67 | 5.39 | 5.59 | 1145 | NYSE | UNH | Tue, Dec 3, 1996 | 5.50 | 5.58 | 5.45 | 5.45 | 1144 | NYSE | UNH | Mon, Dec 2, 1996 | 5.39 | 5.39 | 5.30 | 5.39 | 1143 | NYSE | UNH | Fri, Nov 29, 1996 | 5.34 | 5.41 | 5.33 | 5.39 | 1142 | NYSE | UNH | Wed, Nov 27, 1996 | 5.48 | 5.48 | 5.36 | 5.38 | 1141 | NYSE | UNH | Tue, Nov 26, 1996 | 5.66 | 5.67 | 5.42 | 5.48 | 1140 | NYSE | UNH | Mon, Nov 25, 1996 | 5.48 | 5.70 | 5.47 | 5.64 | 1139 | NYSE | UNH | Fri, Nov 22, 1996 | 5.38 | 5.56 | 5.31 | 5.50 | 1138 | NYSE | UNH | Thu, Nov 21, 1996 | 5.31 | 5.31 | 5.23 | 5.27 | 1137 | NYSE | UNH | Wed, Nov 20, 1996 | 5.33 | 5.41 | 5.31 | 5.31 | 1136 | NYSE | UNH | Tue, Nov 19, 1996 | 5.19 | 5.38 | 5.19 | 5.31 | 1135 | NYSE | UNH | Mon, Nov 18, 1996 | 5.45 | 5.50 | 5.44 | 5.48 | 1134 | NYSE | UNH | Fri, Nov 15, 1996 | 5.48 | 5.48 | 5.38 | 5.44 | 1133 | NYSE | UNH | Thu, Nov 14, 1996 | 5.56 | 5.58 | 5.38 | 5.42 | 1132 | NYSE | UNH | Wed, Nov 13, 1996 | 5.52 | 5.61 | 5.48 | 5.55 | 1131 | NYSE | UNH | Tue, Nov 12, 1996 | 5.48 | 5.53 | 5.39 | 5.47 | 1130 | NYSE | UNH | Mon, Nov 11, 1996 | 5.45 | 5.59 | 5.45 | 5.50 | 1129 | NYSE | UNH | Fri, Nov 8, 1996 | 5.47 | 5.48 | 5.38 | 5.44 | 1128 | NYSE | UNH | Thu, Nov 7, 1996 | 5.34 | 5.63 | 5.33 | 5.55 | 1127 | NYSE | UNH | Wed, Nov 6, 1996 | 4.69 | 5.09 | 4.69 | 5.02 | 1126 | NYSE | UNH | Tue, Nov 5, 1996 | 4.66 | 4.69 | 4.59 | 4.64 | 1125 | NYSE | UNH | Mon, Nov 4, 1996 | 4.77 | 4.80 | 4.64 | 4.66 | 1124 | NYSE | UNH | Fri, Nov 1, 1996 | 4.73 | 4.80 | 4.70 | 4.75 | 1123 | NYSE | UNH | Thu, Oct 31, 1996 | 4.72 | 4.77 | 4.64 | 4.72 | 1122 | NYSE | UNH | Wed, Oct 30, 1996 | 4.69 | 4.80 | 4.53 | 4.69 | 1121 | NYSE | UNH | Tue, Oct 29, 1996 | 4.56 | 4.67 | 4.50 | 4.67 | 1120 | NYSE | UNH | Mon, Oct 28, 1996 | 4.53 | 4.58 | 4.50 | 4.53 | 1119 | NYSE | UNH | Fri, Oct 25, 1996 | 4.50 | 4.56 | 4.44 | 4.50 | 1118 | NYSE | UNH | Thu, Oct 24, 1996 | 4.56 | 4.58 | 4.39 | 4.44 | 1117 | NYSE | UNH | Wed, Oct 23, 1996 | 4.61 | 4.64 | 4.53 | 4.53 | 1116 | NYSE | UNH | Tue, Oct 22, 1996 | 4.83 | 4.84 | 4.58 | 4.58 | 1115 | NYSE | UNH | Mon, Oct 21, 1996 | 4.95 | 5.00 | 4.81 | 4.81 | 1114 | NYSE | UNH | Fri, Oct 18, 1996 | 4.94 | 5.05 | 4.89 | 4.98 | 1113 | NYSE | UNH | Thu, Oct 17, 1996 | 4.91 | 4.97 | 4.81 | 4.94 | 1112 | NYSE | UNH | Wed, Oct 16, 1996 | 4.94 | 4.95 | 4.86 | 4.89 | 1111 | NYSE | UNH | Tue, Oct 15, 1996 | 4.89 | 4.95 | 4.88 | 4.91 | 1110 | NYSE | UNH | Mon, Oct 14, 1996 | 4.86 | 4.92 | 4.81 | 4.89 | 1109 | NYSE | UNH | Fri, Oct 11, 1996 | 4.88 | 4.88 | 4.78 | 4.84 | 1108 | NYSE | UNH | Thu, Oct 10, 1996 | 4.89 | 4.94 | 4.81 | 4.88 | 1107 | NYSE | UNH | Wed, Oct 9, 1996 | 4.98 | 5.00 | 4.89 | 4.92 | 1106 | NYSE | UNH | Tue, Oct 8, 1996 | 5.03 | 5.08 | 4.94 | 4.95 | 1105 | NYSE | UNH | Mon, Oct 7, 1996 | 5.09 | 5.11 | 5.00 | 5.05 | 1104 | NYSE | UNH | Fri, Oct 4, 1996 | 5.31 | 5.31 | 5.11 | 5.11 | 1103 | NYSE | UNH | Thu, Oct 3, 1996 | 5.13 | 5.20 | 5.11 | 5.17 | 1102 | NYSE | UNH | Wed, Oct 2, 1996 | 5.13 | 5.25 | 5.08 | 5.13 | 1101 | NYSE | UNH | Tue, Oct 1, 1996 | 5.22 | 5.23 | 4.95 | 5.09 | 1100 | NYSE | UNH | Mon, Sep 30, 1996 | 5.13 | 5.20 | 5.11 | 5.20 | 1099 | NYSE | UNH | Fri, Sep 27, 1996 | 5.14 | 5.22 | 5.11 | 5.13 | 1098 | NYSE | UNH | Thu, Sep 26, 1996 | 5.16 | 5.25 | 5.14 | 5.17 | 1097 | NYSE | UNH | Wed, Sep 25, 1996 | 5.19 | 5.23 | 5.13 | 5.16 | 1096 | NYSE | UNH | Tue, Sep 24, 1996 | 5.25 | 5.27 | 5.19 | 5.20 | 1095 | NYSE | UNH | Mon, Sep 23, 1996 | 5.28 | 5.36 | 5.22 | 5.28 | 1094 | NYSE | UNH | Fri, Sep 20, 1996 | 5.34 | 5.34 | 5.23 | 5.31 | 1093 | NYSE | UNH | Thu, Sep 19, 1996 | 5.36 | 5.36 | 5.22 | 5.30 | 1092 | NYSE | UNH | Wed, Sep 18, 1996 | 5.36 | 5.39 | 5.31 | 5.36 | 1091 | NYSE | UNH | Tue, Sep 17, 1996 | 5.25 | 5.41 | 5.25 | 5.34 | 1090 | NYSE | UNH | Mon, Sep 16, 1996 | 5.36 | 5.58 | 5.36 | 5.38 | 1089 | NYSE | UNH | Fri, Sep 13, 1996 | 5.38 | 5.38 | 5.27 | 5.30 | 1088 | NYSE | UNH | Thu, Sep 12, 1996 | 5.05 | 5.20 | 5.03 | 5.16 | 1087 | NYSE | UNH | Wed, Sep 11, 1996 | 5.03 | 5.11 | 5.00 | 5.02 | 1086 | NYSE | UNH | Tue, Sep 10, 1996 | 4.89 | 4.89 | 4.78 | 4.83 | 1085 | NYSE | UNH | Mon, Sep 9, 1996 | 4.84 | 4.91 | 4.81 | 4.88 | 1084 | NYSE | UNH | Fri, Sep 6, 1996 | 4.95 | 4.95 | 4.77 | 4.84 | 1083 | NYSE | UNH | Thu, Sep 5, 1996 | 5.00 | 5.06 | 4.91 | 4.95 | 1082 | NYSE | UNH | Wed, Sep 4, 1996 | 4.81 | 5.08 | 4.80 | 5.06 | 1081 | NYSE | UNH | Tue, Sep 3, 1996 | 4.78 | 4.91 | 4.75 | 4.83 | 1080 | NYSE | UNH | Fri, Aug 30, 1996 | 4.84 | 4.88 | 4.77 | 4.83 | 1079 | NYSE | UNH | Thu, Aug 29, 1996 | 4.94 | 4.94 | 4.86 | 4.86 | 1078 | NYSE | UNH | Wed, Aug 28, 1996 | 4.97 | 5.03 | 4.94 | 4.97 | 1077 | NYSE | UNH | Tue, Aug 27, 1996 | 4.91 | 5.03 | 4.91 | 4.98 | 1076 | NYSE | UNH | Mon, Aug 26, 1996 | 4.95 | 4.98 | 4.86 | 4.91 | 1075 | NYSE | UNH | Fri, Aug 23, 1996 | 5.00 | 5.03 | 4.92 | 4.98 | 1074 | NYSE | UNH | Thu, Aug 22, 1996 | 4.92 | 5.06 | 4.92 | 5.03 | 1073 | NYSE | UNH | Wed, Aug 21, 1996 | 4.84 | 4.98 | 4.81 | 4.88 | 1072 | NYSE | UNH | Tue, Aug 20, 1996 | 4.84 | 4.89 | 4.77 | 4.83 | 1071 | NYSE | UNH | Mon, Aug 19, 1996 | 4.89 | 4.92 | 4.86 | 4.91 | 1070 | NYSE | UNH | Fri, Aug 16, 1996 | 4.78 | 4.86 | 4.75 | 4.86 | 1069 | NYSE | UNH | Thu, Aug 15, 1996 | 4.73 | 4.83 | 4.73 | 4.78 | 1068 | NYSE | UNH | Wed, Aug 14, 1996 | 4.75 | 4.86 | 4.72 | 4.72 | 1067 | NYSE | UNH | Tue, Aug 13, 1996 | 4.75 | 4.81 | 4.63 | 4.67 | 1066 | NYSE | UNH | Mon, Aug 12, 1996 | 4.97 | 4.98 | 4.78 | 4.83 | 1065 | NYSE | UNH | Fri, Aug 9, 1996 | 4.94 | 5.03 | 4.86 | 4.95 | 1064 | NYSE | UNH | Thu, Aug 8, 1996 | 4.91 | 4.97 | 4.88 | 4.91 | 1063 | NYSE | UNH | Wed, Aug 7, 1996 | 4.72 | 4.78 | 4.72 | 4.78 | 1062 | NYSE | UNH | Tue, Aug 6, 1996 | 4.69 | 4.73 | 4.66 | 4.70 | 1061 | NYSE | UNH | Mon, Aug 5, 1996 | 4.41 | 4.56 | 4.39 | 4.55 | 1060 | NYSE | UNH | Fri, Aug 2, 1996 | 4.31 | 4.41 | 4.31 | 4.39 | 1059 | NYSE | UNH | Thu, Aug 1, 1996 | 4.22 | 4.39 | 4.22 | 4.31 | 1058 | NYSE | UNH | Wed, Jul 31, 1996 | 4.25 | 4.30 | 4.16 | 4.22 | 1057 | NYSE | UNH | Tue, Jul 30, 1996 | 4.22 | 4.25 | 4.14 | 4.22 | 1056 | NYSE | UNH | Mon, Jul 29, 1996 | 4.19 | 4.22 | 4.13 | 4.19 | 1055 | NYSE | UNH | Fri, Jul 26, 1996 | 4.09 | 4.25 | 4.06 | 4.19 | 1054 | NYSE | UNH | Thu, Jul 25, 1996 | 4.08 | 4.13 | 4.05 | 4.06 | 1053 | NYSE | UNH | Wed, Jul 24, 1996 | 4.00 | 4.11 | 4.00 | 4.05 | 1052 | NYSE | UNH | Tue, Jul 23, 1996 | 4.34 | 4.34 | 4.13 | 4.19 | 1051 | NYSE | UNH | Mon, Jul 22, 1996 | 4.27 | 4.36 | 4.16 | 4.33 | 1050 | NYSE | UNH | Fri, Jul 19, 1996 | 4.34 | 4.38 | 4.22 | 4.27 | 1049 | NYSE | UNH | Thu, Jul 18, 1996 | 4.22 | 4.38 | 4.17 | 4.28 | 1048 | NYSE | UNH | Wed, Jul 17, 1996 | 4.19 | 4.20 | 4.09 | 4.16 | 1047 | NYSE | UNH | Tue, Jul 16, 1996 | 4.08 | 4.14 | 3.97 | 4.02 | 1046 | NYSE | UNH | Mon, Jul 15, 1996 | 4.19 | 4.19 | 4.03 | 4.08 | 1045 | NYSE | UNH | Fri, Jul 12, 1996 | 4.00 | 4.19 | 4.00 | 4.14 | 1044 | NYSE | UNH | Thu, Jul 11, 1996 | 4.47 | 4.56 | 3.75 | 3.88 | 1043 | NYSE | UNH | Wed, Jul 10, 1996 | 5.73 | 5.73 | 5.44 | 5.53 | 1042 | NYSE | UNH | Tue, Jul 9, 1996 | 6.00 | 6.00 | 5.69 | 5.70 | 1041 | NYSE | UNH | Mon, Jul 8, 1996 | 6.03 | 6.09 | 5.95 | 6.02 | 1040 | NYSE | UNH | Fri, Jul 5, 1996 | 6.05 | 6.08 | 6.00 | 6.06 | 1039 | NYSE | UNH | Wed, Jul 3, 1996 | 6.23 | 6.23 | 6.08 | 6.19 | 1038 | NYSE | UNH | Tue, Jul 2, 1996 | 6.36 | 6.36 | 6.22 | 6.23 | 1037 | NYSE | UNH | Mon, Jul 1, 1996 | 6.31 | 6.39 | 6.28 | 6.38 | 1036 | NYSE | UNH | Fri, Jun 28, 1996 | 6.38 | 6.39 | 6.28 | 6.31 | 1035 | NYSE | UNH | Thu, Jun 27, 1996 | 6.20 | 6.38 | 6.20 | 6.30 | 1034 | NYSE | UNH | Wed, Jun 26, 1996 | 6.09 | 6.22 | 6.02 | 6.19 | 1033 | NYSE | UNH | Tue, Jun 25, 1996 | 6.00 | 6.09 | 5.98 | 6.09 | 1032 | NYSE | UNH | Mon, Jun 24, 1996 | 6.09 | 6.09 | 6.00 | 6.03 | 1031 | NYSE | UNH | Fri, Jun 21, 1996 | 6.06 | 6.13 | 6.02 | 6.09 | 1030 | NYSE | UNH | Thu, Jun 20, 1996 | 6.13 | 6.16 | 6.00 | 6.03 | 1029 | NYSE | UNH | Wed, Jun 19, 1996 | 6.63 | 6.63 | 6.25 | 6.36 | 1028 | NYSE | UNH | Tue, Jun 18, 1996 | 6.63 | 6.63 | 6.53 | 6.56 | 1027 | NYSE | UNH | Mon, Jun 17, 1996 | 6.56 | 6.56 | 6.45 | 6.53 | 1026 | NYSE | UNH | Fri, Jun 14, 1996 | 6.69 | 6.73 | 6.53 | 6.53 | 1025 | NYSE | UNH | Thu, Jun 13, 1996 | 6.56 | 6.64 | 6.47 | 6.56 | 1024 | NYSE | UNH | Wed, Jun 12, 1996 | 6.34 | 6.63 | 6.34 | 6.58 | 1023 | NYSE | UNH | Tue, Jun 11, 1996 | 6.41 | 6.44 | 6.28 | 6.31 | 1022 | NYSE | UNH | Mon, Jun 10, 1996 | 6.56 | 6.56 | 6.34 | 6.36 | 1021 | NYSE | UNH | Fri, Jun 7, 1996 | 6.53 | 6.69 | 6.53 | 6.59 | 1020 | NYSE | UNH | Thu, Jun 6, 1996 | 6.89 | 6.92 | 6.83 | 6.88 | 1019 | NYSE | UNH | Wed, Jun 5, 1996 | 6.69 | 6.91 | 6.69 | 6.84 | 1018 | NYSE | UNH | Tue, Jun 4, 1996 | 6.94 | 6.95 | 6.56 | 6.64 | 1017 | NYSE | UNH | Mon, Jun 3, 1996 | 6.84 | 6.95 | 6.80 | 6.95 | 1016 | NYSE | UNH | Fri, May 31, 1996 | 6.88 | 6.88 | 6.73 | 6.86 | 1015 | NYSE | UNH | Thu, May 30, 1996 | 6.59 | 6.80 | 6.50 | 6.70 | 1014 | NYSE | UNH | Wed, May 29, 1996 | 6.59 | 6.59 | 6.42 | 6.48 | 1013 | NYSE | UNH | Tue, May 28, 1996 | 6.66 | 6.66 | 6.48 | 6.56 | 1012 | NYSE | UNH | Fri, May 24, 1996 | 6.63 | 6.72 | 6.61 | 6.64 | 1011 | NYSE | UNH | Thu, May 23, 1996 | 6.69 | 6.73 | 6.61 | 6.61 | 1010 | NYSE | UNH | Wed, May 22, 1996 | 6.66 | 6.81 | 6.64 | 6.72 | 1009 | NYSE | UNH | Tue, May 21, 1996 | 6.83 | 6.84 | 6.59 | 6.66 | 1008 | NYSE | UNH | Mon, May 20, 1996 | 6.92 | 6.95 | 6.80 | 6.83 | 1007 | NYSE | UNH | Fri, May 17, 1996 | 7.03 | 7.03 | 6.89 | 6.91 | 1006 | NYSE | UNH | Thu, May 16, 1996 | 6.88 | 6.95 | 6.88 | 6.91 | 1005 | NYSE | UNH | Wed, May 15, 1996 | 6.75 | 6.97 | 6.75 | 6.88 | 1004 | NYSE | UNH | Tue, May 14, 1996 | 6.78 | 6.78 | 6.67 | 6.75 | 1003 | NYSE | UNH | Mon, May 13, 1996 | 6.72 | 6.88 | 6.67 | 6.78 | 1002 | NYSE | UNH | Fri, May 10, 1996 | 6.86 | 6.92 | 6.66 | 6.67 | 1001 | NYSE | UNH | Thu, May 9, 1996 | 6.83 | 6.86 | 6.66 | 6.83 | 1000 | NYSE | UNH | Wed, May 8, 1996 | 6.75 | 6.81 | 6.69 | 6.78 | 999 | NYSE | UNH | Tue, May 7, 1996 | 6.75 | 6.95 | 6.70 | 6.80 | 998 | NYSE | UNH | Mon, May 6, 1996 | 7.14 | 7.16 | 6.89 | 7.02 | 997 | NYSE | UNH | Fri, May 3, 1996 | 7.11 | 7.25 | 7.08 | 7.11 | 996 | NYSE | UNH | Thu, May 2, 1996 | 7.16 | 7.17 | 7.05 | 7.11 | 995 | NYSE | UNH | Wed, May 1, 1996 | 7.30 | 7.31 | 7.16 | 7.20 | 994 | NYSE | UNH | Tue, Apr 30, 1996 | 7.30 | 7.39 | 7.28 | 7.31 | 993 | NYSE | UNH | Mon, Apr 29, 1996 | 7.30 | 7.34 | 7.20 | 7.27 | 992 | NYSE | UNH | Fri, Apr 26, 1996 | 7.31 | 7.47 | 7.25 | 7.30 | 991 | NYSE | UNH | Thu, Apr 25, 1996 | 7.28 | 7.39 | 7.23 | 7.34 | 990 | NYSE | UNH | Wed, Apr 24, 1996 | 7.38 | 7.44 | 7.28 | 7.28 | 989 | NYSE | UNH | Tue, Apr 23, 1996 | 7.25 | 7.38 | 7.22 | 7.33 | 988 | NYSE | UNH | Mon, Apr 22, 1996 | 7.50 | 7.50 | 7.22 | 7.23 | 987 | NYSE | UNH | Fri, Apr 19, 1996 | 7.25 | 7.52 | 7.25 | 7.50 | 986 | NYSE | UNH | Thu, Apr 18, 1996 | 7.59 | 7.59 | 7.47 | 7.50 | 985 | NYSE | UNH | Wed, Apr 17, 1996 | 7.75 | 7.77 | 7.58 | 7.61 | 984 | NYSE | UNH | Tue, Apr 16, 1996 | 7.70 | 7.83 | 7.66 | 7.83 | 983 | NYSE | UNH | Mon, Apr 15, 1996 | 7.64 | 7.78 | 7.59 | 7.70 | 982 | NYSE | UNH | Fri, Apr 12, 1996 | 7.52 | 7.61 | 7.44 | 7.58 | 981 | NYSE | UNH | Thu, Apr 11, 1996 | 7.36 | 7.53 | 7.19 | 7.52 | 980 | NYSE | UNH | Wed, Apr 10, 1996 | 7.59 | 7.61 | 7.19 | 7.30 | 979 | NYSE | UNH | Tue, Apr 9, 1996 | 7.66 | 7.75 | 7.53 | 7.61 | 978 | NYSE | UNH | Mon, Apr 8, 1996 | 7.63 | 7.69 | 7.48 | 7.63 | 977 | NYSE | UNH | Thu, Apr 4, 1996 | 7.92 | 7.95 | 7.70 | 7.81 | 976 | NYSE | UNH | Wed, Apr 3, 1996 | 7.98 | 7.98 | 7.89 | 7.94 | 975 | NYSE | UNH | Tue, Apr 2, 1996 | 8.00 | 8.02 | 7.83 | 7.98 | 974 | NYSE | UNH | Mon, Apr 1, 1996 | 7.91 | 8.03 | 7.80 | 8.02 | 973 | NYSE | UNH | Fri, Mar 29, 1996 | 7.67 | 7.77 | 7.59 | 7.69 | 972 | NYSE | UNH | Thu, Mar 28, 1996 | 7.67 | 7.69 | 7.50 | 7.59 | 971 | NYSE | UNH | Wed, Mar 27, 1996 | 7.58 | 7.78 | 7.50 | 7.70 | 970 | NYSE | UNH | Tue, Mar 26, 1996 | 7.64 | 7.72 | 7.53 | 7.59 | 969 | NYSE | UNH | Mon, Mar 25, 1996 | 7.84 | 7.86 | 7.66 | 7.69 | 968 | NYSE | UNH | Fri, Mar 22, 1996 | 7.86 | 7.86 | 7.70 | 7.70 | 967 | NYSE | UNH | Thu, Mar 21, 1996 | 7.70 | 7.88 | 7.69 | 7.80 | 966 | NYSE | UNH | Wed, Mar 20, 1996 | 7.83 | 7.83 | 7.59 | 7.73 | 965 | NYSE | UNH | Tue, Mar 19, 1996 | 7.84 | 7.92 | 7.81 | 7.86 | 964 | NYSE | UNH | Mon, Mar 18, 1996 | 7.77 | 7.80 | 7.75 | 7.77 | 963 | NYSE | UNH | Fri, Mar 15, 1996 | 7.88 | 7.88 | 7.70 | 7.73 | 962 | NYSE | UNH | Thu, Mar 14, 1996 | 8.00 | 8.06 | 7.83 | 7.83 | 961 | NYSE | UNH | Wed, Mar 13, 1996 | 7.78 | 8.02 | 7.72 | 7.83 | 960 | NYSE | UNH | Tue, Mar 12, 1996 | 7.88 | 7.88 | 7.66 | 7.86 | 959 | NYSE | UNH | Mon, Mar 11, 1996 | 7.69 | 7.98 | 7.67 | 7.94 | 958 | NYSE | UNH | Fri, Mar 8, 1996 | 8.09 | 8.09 | 7.80 | 7.81 | 957 | NYSE | UNH | Thu, Mar 7, 1996 | 8.09 | 8.16 | 8.08 | 8.16 | 956 | NYSE | UNH | Wed, Mar 6, 1996 | 8.22 | 8.25 | 8.05 | 8.13 | 955 | NYSE | UNH | Tue, Mar 5, 1996 | 8.30 | 8.36 | 8.22 | 8.23 | 954 | NYSE | UNH | Mon, Mar 4, 1996 | 8.36 | 8.42 | 8.25 | 8.30 | 953 | NYSE | UNH | Fri, Mar 1, 1996 | 8.20 | 8.63 | 8.17 | 8.36 | 952 | NYSE | UNH | Thu, Feb 29, 1996 | 7.88 | 8.19 | 7.81 | 8.14 | 951 | NYSE | UNH | Wed, Feb 28, 1996 | 8.11 | 8.16 | 7.88 | 7.92 | 950 | NYSE | UNH | Tue, Feb 27, 1996 | 8.00 | 8.11 | 7.83 | 8.11 | 949 | NYSE | UNH | Mon, Feb 26, 1996 | 8.13 | 8.19 | 8.02 | 8.06 | 948 | NYSE | UNH | Fri, Feb 23, 1996 | 8.16 | 8.16 | 8.05 | 8.14 | 947 | NYSE | UNH | Thu, Feb 22, 1996 | 8.03 | 8.19 | 8.03 | 8.13 | 946 | NYSE | UNH | Wed, Feb 21, 1996 | 7.97 | 8.06 | 7.95 | 8.03 | 945 | NYSE | UNH | Tue, Feb 20, 1996 | 8.09 | 8.11 | 7.94 | 8.02 | 944 | NYSE | UNH | Fri, Feb 16, 1996 | 8.38 | 8.38 | 8.08 | 8.13 | 943 | NYSE | UNH | Thu, Feb 15, 1996 | 8.34 | 8.42 | 8.30 | 8.38 | 942 | NYSE | UNH | Wed, Feb 14, 1996 | 8.42 | 8.53 | 8.33 | 8.38 | 941 | NYSE | UNH | Tue, Feb 13, 1996 | 8.31 | 8.53 | 8.28 | 8.42 | 940 | NYSE | UNH | Mon, Feb 12, 1996 | 8.19 | 8.47 | 8.16 | 8.39 | 939 | NYSE | UNH | Fri, Feb 9, 1996 | 8.06 | 8.25 | 8.05 | 8.06 | 938 | NYSE | UNH | Thu, Feb 8, 1996 | 7.86 | 8.13 | 7.86 | 8.08 | 937 | NYSE | UNH | Wed, Feb 7, 1996 | 7.86 | 8.00 | 7.78 | 7.83 | 936 | NYSE | UNH | Tue, Feb 6, 1996 | 7.84 | 7.94 | 7.77 | 7.81 | 935 | NYSE | UNH | Mon, Feb 5, 1996 | 7.88 | 7.91 | 7.55 | 7.84 | 934 | NYSE | UNH | Fri, Feb 2, 1996 | 7.94 | 7.95 | 7.89 | 7.94 | 933 | NYSE | UNH | Thu, Feb 1, 1996 | 7.95 | 7.98 | 7.84 | 7.89 | 932 | NYSE | UNH | Wed, Jan 31, 1996 | 7.70 | 7.98 | 7.66 | 7.84 | 931 | NYSE | UNH | Tue, Jan 30, 1996 | 7.75 | 7.77 | 7.63 | 7.73 | 930 | NYSE | UNH | Mon, Jan 29, 1996 | 7.75 | 7.88 | 7.64 | 7.73 | 929 | NYSE | UNH | Fri, Jan 26, 1996 | 7.63 | 7.75 | 7.63 | 7.75 | 928 | NYSE | UNH | Thu, Jan 25, 1996 | 7.56 | 7.73 | 7.55 | 7.63 | 927 | NYSE | UNH | Wed, Jan 24, 1996 | 7.20 | 7.64 | 7.20 | 7.58 | 926 | NYSE | UNH | Tue, Jan 23, 1996 | 7.28 | 7.30 | 7.11 | 7.20 | 925 | NYSE | UNH | Mon, Jan 22, 1996 | 7.36 | 7.41 | 7.25 | 7.25 | 924 | NYSE | UNH | Fri, Jan 19, 1996 | 7.58 | 7.63 | 7.34 | 7.39 | 923 | NYSE | UNH | Thu, Jan 18, 1996 | 7.52 | 7.69 | 7.52 | 7.58 | 922 | NYSE | UNH | Wed, Jan 17, 1996 | 7.38 | 7.48 | 7.34 | 7.45 | 921 | NYSE | UNH | Tue, Jan 16, 1996 | 7.36 | 7.42 | 7.27 | 7.41 | 920 | NYSE | UNH | Mon, Jan 15, 1996 | 7.14 | 7.36 | 7.13 | 7.28 | 919 | NYSE | UNH | Fri, Jan 12, 1996 | 7.27 | 7.28 | 7.02 | 7.09 | 918 | NYSE | UNH | Thu, Jan 11, 1996 | 7.28 | 7.34 | 7.20 | 7.27 | 917 | NYSE | UNH | Wed, Jan 10, 1996 | 7.23 | 7.50 | 7.19 | 7.25 | 916 | NYSE | UNH | Tue, Jan 9, 1996 | 7.70 | 7.70 | 7.16 | 7.27 | 915 | NYSE | UNH | Mon, Jan 8, 1996 | 7.86 | 7.86 | 7.67 | 7.70 | 914 | NYSE | UNH | Fri, Jan 5, 1996 | 8.16 | 8.16 | 7.78 | 7.86 | 913 | NYSE | UNH | Thu, Jan 4, 1996 | 8.13 | 8.19 | 8.03 | 8.19 | 912 | NYSE | UNH | Wed, Jan 3, 1996 | 8.09 | 8.16 | 7.98 | 8.11 | 911 | NYSE | UNH | Tue, Jan 2, 1996 | 8.13 | 8.13 | 8.00 | 8.08 | 910 | NYSE | UNH | Fri, Dec 29, 1995 | 8.14 | 8.19 | 8.03 | 8.17 | 909 | NYSE | UNH | Thu, Dec 28, 1995 | 8.06 | 8.20 | 8.02 | 8.17 | 908 | NYSE | UNH | Wed, Dec 27, 1995 | 7.83 | 8.11 | 7.83 | 8.08 | 907 | NYSE | UNH | Tue, Dec 26, 1995 | 7.89 | 7.92 | 7.78 | 7.84 | 906 | NYSE | UNH | Fri, Dec 22, 1995 | 7.75 | 7.92 | 7.75 | 7.86 | 905 | NYSE | UNH | Thu, Dec 21, 1995 | 7.48 | 7.92 | 7.47 | 7.75 | 904 | NYSE | UNH | Wed, Dec 20, 1995 | 7.47 | 7.64 | 7.33 | 7.48 | 903 | NYSE | UNH | Tue, Dec 19, 1995 | 7.70 | 7.78 | 7.48 | 7.55 | 902 | NYSE | UNH | Mon, Dec 18, 1995 | 8.06 | 8.06 | 7.69 | 7.78 | 901 | NYSE | UNH | Fri, Dec 15, 1995 | 7.91 | 8.13 | 7.88 | 8.13 | 900 | NYSE | UNH | Thu, Dec 14, 1995 | 7.94 | 7.98 | 7.84 | 7.88 | 899 | NYSE | UNH | Wed, Dec 13, 1995 | 7.89 | 7.94 | 7.81 | 7.92 | 898 | NYSE | UNH | Tue, Dec 12, 1995 | 7.86 | 7.91 | 7.80 | 7.89 | 897 | NYSE | UNH | Mon, Dec 11, 1995 | 7.81 | 7.95 | 7.77 | 7.89 | 896 | NYSE | UNH | Fri, Dec 8, 1995 | 7.77 | 7.78 | 7.64 | 7.70 | 895 | NYSE | UNH | Thu, Dec 7, 1995 | 7.81 | 7.86 | 7.72 | 7.80 | 894 | NYSE | UNH | Wed, Dec 6, 1995 | 7.69 | 7.84 | 7.69 | 7.83 | 893 | NYSE | UNH | Tue, Dec 5, 1995 | 7.53 | 7.77 | 7.53 | 7.72 | 892 | NYSE | UNH | Mon, Dec 4, 1995 | 7.64 | 7.64 | 7.50 | 7.56 | 891 | NYSE | UNH | Fri, Dec 1, 1995 | 7.83 | 7.83 | 7.55 | 7.66 | 890 | NYSE | UNH | Thu, Nov 30, 1995 | 7.52 | 7.86 | 7.48 | 7.86 | 889 | NYSE | UNH | Wed, Nov 29, 1995 | 7.53 | 7.53 | 7.45 | 7.48 | 888 | NYSE | UNH | Tue, Nov 28, 1995 | 7.36 | 7.53 | 7.22 | 7.53 | 887 | NYSE | UNH | Mon, Nov 27, 1995 | 7.25 | 7.34 | 7.11 | 7.31 | 886 | NYSE | UNH | Fri, Nov 24, 1995 | 7.27 | 7.30 | 7.23 | 7.23 | 885 | NYSE | UNH | Wed, Nov 22, 1995 | 7.17 | 7.31 | 7.16 | 7.28 | 884 | NYSE | UNH | Tue, Nov 21, 1995 | 6.89 | 7.17 | 6.89 | 7.14 | 883 | NYSE | UNH | Mon, Nov 20, 1995 | 7.25 | 7.28 | 6.88 | 6.92 | 882 | NYSE | UNH | Fri, Nov 17, 1995 | 7.17 | 7.38 | 7.14 | 7.30 | 881 | NYSE | UNH | Thu, Nov 16, 1995 | 7.20 | 7.22 | 7.14 | 7.20 | 880 | NYSE | UNH | Wed, Nov 15, 1995 | 7.23 | 7.25 | 7.13 | 7.20 | 879 | NYSE | UNH | Tue, Nov 14, 1995 | 7.30 | 7.33 | 7.23 | 7.27 | 878 | NYSE | UNH | Mon, Nov 13, 1995 | 7.19 | 7.28 | 7.17 | 7.28 | 877 | NYSE | UNH | Fri, Nov 10, 1995 | 7.17 | 7.27 | 7.09 | 7.13 | 876 | NYSE | UNH | Thu, Nov 9, 1995 | 7.25 | 7.25 | 7.14 | 7.17 | 875 | NYSE | UNH | Wed, Nov 8, 1995 | 7.14 | 7.20 | 7.05 | 7.19 | 874 | NYSE | UNH | Tue, Nov 7, 1995 | 7.19 | 7.30 | 7.14 | 7.19 | 873 | NYSE | UNH | Mon, Nov 6, 1995 | 7.25 | 7.28 | 7.19 | 7.19 | 872 | NYSE | UNH | Fri, Nov 3, 1995 | 7.31 | 7.31 | 7.16 | 7.28 | 871 | NYSE | UNH | Thu, Nov 2, 1995 | 6.81 | 7.25 | 6.77 | 7.19 | 870 | NYSE | UNH | Wed, Nov 1, 1995 | 6.64 | 6.86 | 6.64 | 6.80 | 869 | NYSE | UNH | Tue, Oct 31, 1995 | 6.75 | 6.78 | 6.64 | 6.64 | 868 | NYSE | UNH | Mon, Oct 30, 1995 | 6.72 | 6.75 | 6.67 | 6.73 | 867 | NYSE | UNH | Fri, Oct 27, 1995 | 6.61 | 6.73 | 6.56 | 6.64 | 866 | NYSE | UNH | Thu, Oct 26, 1995 | 6.78 | 6.78 | 6.52 | 6.78 | 865 | NYSE | UNH | Wed, Oct 25, 1995 | 6.77 | 6.86 | 6.70 | 6.72 | 864 | NYSE | UNH | Tue, Oct 24, 1995 | 6.39 | 6.81 | 6.38 | 6.81 | 863 | NYSE | UNH | Mon, Oct 23, 1995 | 6.20 | 6.36 | 6.19 | 6.36 | 862 | NYSE | UNH | Fri, Oct 20, 1995 | 6.23 | 6.25 | 6.14 | 6.20 | 861 | NYSE | UNH | Thu, Oct 19, 1995 | 6.25 | 6.34 | 6.20 | 6.23 | 860 | NYSE | UNH | Wed, Oct 18, 1995 | 6.20 | 6.30 | 6.17 | 6.28 | 859 | NYSE | UNH | Tue, Oct 17, 1995 | 6.16 | 6.17 | 6.13 | 6.17 | 858 | NYSE | UNH | Mon, Oct 16, 1995 | 6.09 | 6.11 | 6.05 | 6.11 | 857 | NYSE | UNH | Fri, Oct 13, 1995 | 6.11 | 6.16 | 6.08 | 6.09 | 856 | NYSE | UNH | Thu, Oct 12, 1995 | 5.98 | 6.09 | 5.92 | 6.08 | 855 | NYSE | UNH | Wed, Oct 11, 1995 | 6.08 | 6.08 | 5.95 | 5.98 | 854 | NYSE | UNH | Tue, Oct 10, 1995 | 6.06 | 6.08 | 5.95 | 6.08 | 853 | NYSE | UNH | Mon, Oct 9, 1995 | 6.06 | 6.19 | 6.00 | 6.14 | 852 | NYSE | UNH | Fri, Oct 6, 1995 | 6.16 | 6.22 | 6.11 | 6.13 | 851 | NYSE | UNH | Thu, Oct 5, 1995 | 6.11 | 6.20 | 6.09 | 6.20 | 850 | NYSE | UNH | Wed, Oct 4, 1995 | 6.13 | 6.13 | 6.05 | 6.09 | 849 | NYSE | UNH | Tue, Oct 3, 1995 | 6.16 | 6.17 | 6.11 | 6.16 | 848 | NYSE | UNH | Mon, Oct 2, 1995 | 6.05 | 6.27 | 6.05 | 6.19 | 847 | NYSE | UNH | Fri, Sep 29, 1995 | 6.00 | 6.16 | 6.00 | 6.11 | 846 | NYSE | UNH | Thu, Sep 28, 1995 | 5.84 | 6.05 | 5.81 | 6.02 | 845 | NYSE | UNH | Wed, Sep 27, 1995 | 5.94 | 5.94 | 5.75 | 5.88 | 844 | NYSE | UNH | Tue, Sep 26, 1995 | 5.94 | 5.98 | 5.94 | 5.94 | 843 | NYSE | UNH | Mon, Sep 25, 1995 | 6.00 | 6.03 | 5.91 | 5.94 | 842 | NYSE | UNH | Fri, Sep 22, 1995 | 5.97 | 6.03 | 5.94 | 6.00 | 841 | NYSE | UNH | Thu, Sep 21, 1995 | 5.94 | 6.06 | 5.92 | 6.05 | 840 | NYSE | UNH | Wed, Sep 20, 1995 | 5.92 | 6.00 | 5.91 | 5.95 | 839 | NYSE | UNH | Tue, Sep 19, 1995 | 5.86 | 5.92 | 5.84 | 5.92 | 838 | NYSE | UNH | Mon, Sep 18, 1995 | 5.81 | 5.91 | 5.77 | 5.84 | 837 | NYSE | UNH | Fri, Sep 15, 1995 | 5.78 | 5.88 | 5.73 | 5.78 | 836 | NYSE | UNH | Thu, Sep 14, 1995 | 5.77 | 5.84 | 5.64 | 5.70 | 835 | NYSE | UNH | Wed, Sep 13, 1995 | 5.70 | 5.80 | 5.69 | 5.72 | 834 | NYSE | UNH | Tue, Sep 12, 1995 | 5.72 | 5.73 | 5.64 | 5.69 | 833 | NYSE | UNH | Mon, Sep 11, 1995 | 5.81 | 5.84 | 5.64 | 5.67 | 832 | NYSE | UNH | Fri, Sep 8, 1995 | 5.50 | 5.78 | 5.45 | 5.75 | 831 | NYSE | UNH | Thu, Sep 7, 1995 | 5.50 | 5.53 | 5.39 | 5.50 | 830 | NYSE | UNH | Wed, Sep 6, 1995 | 5.47 | 5.53 | 5.45 | 5.52 | 829 | NYSE | UNH | Tue, Sep 5, 1995 | 5.23 | 5.44 | 5.23 | 5.44 | 828 | NYSE | UNH | Fri, Sep 1, 1995 | 5.31 | 5.33 | 5.22 | 5.23 | 827 | NYSE | UNH | Thu, Aug 31, 1995 | 5.30 | 5.33 | 5.25 | 5.28 | 826 | NYSE | UNH | Wed, Aug 30, 1995 | 5.31 | 5.36 | 5.19 | 5.30 | 825 | NYSE | UNH | Tue, Aug 29, 1995 | 5.25 | 5.28 | 5.19 | 5.28 | 824 | NYSE | UNH | Mon, Aug 28, 1995 | 5.31 | 5.31 | 5.22 | 5.25 | 823 | NYSE | UNH | Fri, Aug 25, 1995 | 5.23 | 5.25 | 5.19 | 5.23 | 822 | NYSE | UNH | Thu, Aug 24, 1995 | 5.30 | 5.30 | 5.19 | 5.22 | 821 | NYSE | UNH | Wed, Aug 23, 1995 | 5.39 | 5.39 | 5.27 | 5.27 | 820 | NYSE | UNH | Tue, Aug 22, 1995 | 5.45 | 5.47 | 5.38 | 5.39 | 819 | NYSE | UNH | Mon, Aug 21, 1995 | 5.52 | 5.55 | 5.44 | 5.45 | 818 | NYSE | UNH | Fri, Aug 18, 1995 | 5.50 | 5.58 | 5.39 | 5.48 | 817 | NYSE | UNH | Thu, Aug 17, 1995 | 5.39 | 5.45 | 5.28 | 5.44 | 816 | NYSE | UNH | Wed, Aug 16, 1995 | 5.19 | 5.39 | 5.19 | 5.36 | 815 | NYSE | UNH | Tue, Aug 15, 1995 | 5.19 | 5.27 | 5.19 | 5.22 | 814 | NYSE | UNH | Mon, Aug 14, 1995 | 5.19 | 5.27 | 5.14 | 5.19 | 813 | NYSE | UNH | Fri, Aug 11, 1995 | 5.17 | 5.23 | 5.16 | 5.19 | 812 | NYSE | UNH | Thu, Aug 10, 1995 | 5.14 | 5.22 | 5.14 | 5.16 | 811 | NYSE | UNH | Wed, Aug 9, 1995 | 5.19 | 5.20 | 5.14 | 5.16 | 810 | NYSE | UNH | Tue, Aug 8, 1995 | 5.22 | 5.22 | 5.14 | 5.16 | 809 | NYSE | UNH | Mon, Aug 7, 1995 | 5.13 | 5.22 | 5.13 | 5.22 | 808 | NYSE | UNH | Fri, Aug 4, 1995 | 5.27 | 5.30 | 5.13 | 5.13 | 807 | NYSE | UNH | Thu, Aug 3, 1995 | 5.59 | 5.59 | 5.13 | 5.30 | 806 | NYSE | UNH | Wed, Aug 2, 1995 | 5.69 | 5.75 | 5.56 | 5.63 | 805 | NYSE | UNH | Tue, Aug 1, 1995 | 5.63 | 5.70 | 5.56 | 5.66 | 804 | NYSE | UNH | Mon, Jul 31, 1995 | 5.75 | 5.75 | 5.63 | 5.63 | 803 | NYSE | UNH | Fri, Jul 28, 1995 | 5.73 | 5.77 | 5.61 | 5.63 | 802 | NYSE | UNH | Thu, Jul 27, 1995 | 5.75 | 5.78 | 5.70 | 5.72 | 801 | NYSE | UNH | Wed, Jul 26, 1995 | 5.75 | 5.78 | 5.64 | 5.72 | 800 | NYSE | UNH | Tue, Jul 25, 1995 | 5.69 | 5.78 | 5.64 | 5.72 | 799 | NYSE | UNH | Mon, Jul 24, 1995 | 5.41 | 5.58 | 5.41 | 5.58 | 798 | NYSE | UNH | Fri, Jul 21, 1995 | 5.50 | 5.52 | 5.47 | 5.47 | 797 | NYSE | UNH | Thu, Jul 20, 1995 | 5.50 | 5.59 | 5.44 | 5.53 | 796 | NYSE | UNH | Wed, Jul 19, 1995 | 5.53 | 5.58 | 5.09 | 5.41 | 795 | NYSE | UNH | Tue, Jul 18, 1995 | 5.72 | 5.73 | 5.61 | 5.63 | 794 | NYSE | UNH | Mon, Jul 17, 1995 | 5.69 | 5.81 | 5.69 | 5.75 | 793 | NYSE | UNH | Fri, Jul 14, 1995 | 5.58 | 5.58 | 5.42 | 5.56 | 792 | NYSE | UNH | Thu, Jul 13, 1995 | 5.39 | 5.61 | 5.39 | 5.55 | 791 | NYSE | UNH | Wed, Jul 12, 1995 | 5.27 | 5.36 | 5.16 | 5.34 | 790 | NYSE | UNH | Tue, Jul 11, 1995 | 5.11 | 5.25 | 5.09 | 5.20 | 789 | NYSE | UNH | Mon, Jul 10, 1995 | 5.08 | 5.11 | 5.00 | 5.09 | 788 | NYSE | UNH | Fri, Jul 7, 1995 | 5.03 | 5.08 | 5.00 | 5.05 | 787 | NYSE | UNH | Thu, Jul 6, 1995 | 5.19 | 5.23 | 5.00 | 5.06 | 786 | NYSE | UNH | Wed, Jul 5, 1995 | 5.27 | 5.33 | 5.19 | 5.20 | 785 | NYSE | UNH | Mon, Jul 3, 1995 | 5.17 | 5.28 | 5.16 | 5.25 | 784 | NYSE | UNH | Fri, Jun 30, 1995 | 5.13 | 5.17 | 5.05 | 5.17 | 783 | NYSE | UNH | Thu, Jun 29, 1995 | 5.05 | 5.17 | 5.03 | 5.13 | 782 | NYSE | UNH | Wed, Jun 28, 1995 | 5.00 | 5.08 | 4.94 | 5.08 | 781 | NYSE | UNH | Tue, Jun 27, 1995 | 5.34 | 5.45 | 5.11 | 5.13 | 780 | NYSE | UNH | Mon, Jun 26, 1995 | 5.53 | 5.61 | 5.34 | 5.38 | 779 | NYSE | UNH | Fri, Jun 23, 1995 | 5.55 | 5.55 | 5.31 | 5.38 | 778 | NYSE | UNH | Thu, Jun 22, 1995 | 5.50 | 5.58 | 5.44 | 5.58 | 777 | NYSE | UNH | Wed, Jun 21, 1995 | 5.09 | 5.28 | 5.05 | 5.27 | 776 | NYSE | UNH | Tue, Jun 20, 1995 | 5.08 | 5.13 | 5.02 | 5.02 | 775 | NYSE | UNH | Mon, Jun 19, 1995 | 5.00 | 5.11 | 4.97 | 5.09 | 774 | NYSE | UNH | Fri, Jun 16, 1995 | 5.05 | 5.05 | 4.98 | 5.00 | 773 | NYSE | UNH | Thu, Jun 15, 1995 | 5.03 | 5.09 | 5.00 | 5.03 | 772 | NYSE | UNH | Wed, Jun 14, 1995 | 5.06 | 5.08 | 4.95 | 5.00 | 771 | NYSE | UNH | Tue, Jun 13, 1995 | 5.19 | 5.31 | 5.13 | 5.30 | 770 | NYSE | UNH | Mon, Jun 12, 1995 | 5.22 | 5.23 | 5.13 | 5.19 | 769 | NYSE | UNH | Fri, Jun 9, 1995 | 5.20 | 5.23 | 5.14 | 5.23 | 768 | NYSE | UNH | Thu, Jun 8, 1995 | 5.19 | 5.23 | 5.17 | 5.20 | 767 | NYSE | UNH | Wed, Jun 7, 1995 | 5.13 | 5.22 | 5.08 | 5.17 | 766 | NYSE | UNH | Tue, Jun 6, 1995 | 4.94 | 4.97 | 4.91 | 4.92 | 765 | NYSE | UNH | Mon, Jun 5, 1995 | 4.88 | 5.02 | 4.86 | 4.95 | 764 | NYSE | UNH | Fri, Jun 2, 1995 | 4.77 | 4.86 | 4.69 | 4.84 | 763 | NYSE | UNH | Thu, Jun 1, 1995 | 4.69 | 4.77 | 4.67 | 4.73 | 762 | NYSE | UNH | Wed, May 31, 1995 | 4.58 | 4.66 | 4.55 | 4.66 | 761 | NYSE | UNH | Tue, May 30, 1995 | 4.58 | 4.59 | 4.53 | 4.58 | 760 | NYSE | UNH | Fri, May 26, 1995 | 4.59 | 4.61 | 4.48 | 4.52 | 759 | NYSE | UNH | Thu, May 25, 1995 | 4.56 | 4.61 | 4.50 | 4.58 | 758 | NYSE | UNH | Wed, May 24, 1995 | 4.56 | 4.66 | 4.53 | 4.56 | 757 | NYSE | UNH | Tue, May 23, 1995 | 4.53 | 4.59 | 4.50 | 4.50 | 756 | NYSE | UNH | Mon, May 22, 1995 | 4.59 | 4.63 | 4.47 | 4.56 | 755 | NYSE | UNH | Fri, May 19, 1995 | 4.77 | 4.80 | 4.70 | 4.73 | 754 | NYSE | UNH | Thu, May 18, 1995 | 4.92 | 4.94 | 4.80 | 4.83 | 753 | NYSE | UNH | Wed, May 17, 1995 | 4.78 | 4.89 | 4.78 | 4.86 | 752 | NYSE | UNH | Tue, May 16, 1995 | 4.80 | 4.84 | 4.75 | 4.78 | 751 | NYSE | UNH | Mon, May 15, 1995 | 4.75 | 4.81 | 4.67 | 4.80 | 750 | NYSE | UNH | Fri, May 12, 1995 | 4.86 | 4.86 | 4.72 | 4.73 | 749 | NYSE | UNH | Thu, May 11, 1995 | 4.89 | 4.89 | 4.81 | 4.88 | 748 | NYSE | UNH | Wed, May 10, 1995 | 4.64 | 4.88 | 4.63 | 4.84 | 747 | NYSE | UNH | Tue, May 9, 1995 | 4.56 | 4.63 | 4.53 | 4.58 | 746 | NYSE | UNH | Mon, May 8, 1995 | 4.45 | 4.55 | 4.45 | 4.50 | 745 | NYSE | UNH | Fri, May 5, 1995 | 4.39 | 4.45 | 4.27 | 4.44 | 744 | NYSE | UNH | Thu, May 4, 1995 | 4.50 | 4.56 | 4.30 | 4.33 | 743 | NYSE | UNH | Wed, May 3, 1995 | 4.84 | 4.86 | 4.70 | 4.73 | 742 | NYSE | UNH | Tue, May 2, 1995 | 4.66 | 4.83 | 4.56 | 4.80 | 741 | NYSE | UNH | Mon, May 1, 1995 | 4.50 | 4.61 | 4.47 | 4.59 | 740 | NYSE | UNH | Fri, Apr 28, 1995 | 4.67 | 4.67 | 4.52 | 4.55 | 739 | NYSE | UNH | Thu, Apr 27, 1995 | 4.59 | 4.69 | 4.53 | 4.67 | 738 | NYSE | UNH | Wed, Apr 26, 1995 | 4.58 | 4.70 | 4.50 | 4.53 | 737 | NYSE | UNH | Tue, Apr 25, 1995 | 4.88 | 4.91 | 4.59 | 4.64 | 736 | NYSE | UNH | Mon, Apr 24, 1995 | 5.03 | 5.08 | 4.75 | 4.83 | 735 | NYSE | UNH | Fri, Apr 21, 1995 | 4.95 | 5.13 | 4.88 | 5.05 | 734 | NYSE | UNH | Thu, Apr 20, 1995 | 4.78 | 4.91 | 4.59 | 4.91 | 733 | NYSE | UNH | Wed, Apr 19, 1995 | 5.38 | 5.39 | 4.72 | 4.92 | 732 | NYSE | UNH | Tue, Apr 18, 1995 | 5.64 | 5.66 | 5.41 | 5.45 | 731 | NYSE | UNH | Mon, Apr 17, 1995 | 5.72 | 5.80 | 5.59 | 5.63 | 730 | NYSE | UNH | Thu, Apr 13, 1995 | 5.70 | 5.80 | 5.70 | 5.73 | 729 | NYSE | UNH | Wed, Apr 12, 1995 | 5.56 | 5.69 | 5.56 | 5.69 | 728 | NYSE | UNH | Tue, Apr 11, 1995 | 5.61 | 5.64 | 5.58 | 5.59 | 727 | NYSE | UNH | Mon, Apr 10, 1995 | 5.66 | 5.67 | 5.58 | 5.61 | 726 | NYSE | UNH | Fri, Apr 7, 1995 | 5.58 | 5.69 | 5.58 | 5.69 | 725 | NYSE | UNH | Thu, Apr 6, 1995 | 5.64 | 5.69 | 5.53 | 5.59 | 724 | NYSE | UNH | Wed, Apr 5, 1995 | 5.75 | 5.75 | 5.64 | 5.67 | 723 | NYSE | UNH | Tue, Apr 4, 1995 | 5.81 | 5.92 | 5.69 | 5.80 | 722 | NYSE | UNH | Mon, Apr 3, 1995 | 5.83 | 5.84 | 5.73 | 5.80 | 721 | NYSE | UNH | Fri, Mar 31, 1995 | 5.89 | 5.92 | 5.80 | 5.84 | 720 | NYSE | UNH | Thu, Mar 30, 1995 | 6.08 | 6.09 | 5.91 | 5.92 | 719 | NYSE | UNH | Wed, Mar 29, 1995 | 6.08 | 6.25 | 5.98 | 6.05 | 718 | NYSE | UNH | Tue, Mar 28, 1995 | 5.98 | 6.14 | 5.97 | 6.08 | 717 | NYSE | UNH | Mon, Mar 27, 1995 | 5.88 | 6.02 | 5.88 | 5.98 | 716 | NYSE | UNH | Fri, Mar 24, 1995 | 5.70 | 5.84 | 5.70 | 5.80 | 715 | NYSE | UNH | Thu, Mar 23, 1995 | 5.69 | 5.70 | 5.66 | 5.70 | 714 | NYSE | UNH | Wed, Mar 22, 1995 | 5.70 | 5.73 | 5.67 | 5.72 | 713 | NYSE | UNH | Tue, Mar 21, 1995 | 5.75 | 5.75 | 5.67 | 5.70 | 712 | NYSE | UNH | Mon, Mar 20, 1995 | 5.83 | 5.84 | 5.73 | 5.78 | 711 | NYSE | UNH | Fri, Mar 17, 1995 | 5.86 | 5.86 | 5.77 | 5.83 | 710 | NYSE | UNH | Thu, Mar 16, 1995 | 5.56 | 5.94 | 5.56 | 5.86 | 709 | NYSE | UNH | Wed, Mar 15, 1995 | 5.47 | 5.58 | 5.34 | 5.56 | 708 | NYSE | UNH | Tue, Mar 14, 1995 | 5.45 | 5.50 | 5.45 | 5.45 | 707 | NYSE | UNH | Mon, Mar 13, 1995 | 5.36 | 5.48 | 5.36 | 5.41 | 706 | NYSE | UNH | Fri, Mar 10, 1995 | 5.28 | 5.44 | 5.23 | 5.34 | 705 | NYSE | UNH | Thu, Mar 9, 1995 | 5.31 | 5.36 | 5.27 | 5.28 | 704 | NYSE | UNH | Wed, Mar 8, 1995 | 5.44 | 5.44 | 5.27 | 5.34 | 703 | NYSE | UNH | Tue, Mar 7, 1995 | 5.28 | 5.39 | 5.22 | 5.31 | 702 | NYSE | UNH | Mon, Mar 6, 1995 | 5.34 | 5.34 | 5.27 | 5.30 | 701 | NYSE | UNH | Fri, Mar 3, 1995 | 5.42 | 5.45 | 5.31 | 5.38 | 700 | NYSE | UNH | Thu, Mar 2, 1995 | 5.50 | 5.53 | 5.39 | 5.39 | 699 | NYSE | UNH | Wed, Mar 1, 1995 | 5.41 | 5.58 | 5.41 | 5.52 | 698 | NYSE | UNH | Tue, Feb 28, 1995 | 5.36 | 5.38 | 5.27 | 5.38 | 697 | NYSE | UNH | Mon, Feb 27, 1995 | 5.36 | 5.47 | 5.30 | 5.36 | 696 | NYSE | UNH | Fri, Feb 24, 1995 | 5.38 | 5.42 | 5.31 | 5.42 | 695 | NYSE | UNH | Thu, Feb 23, 1995 | 5.47 | 5.56 | 5.34 | 5.36 | 694 | NYSE | UNH | Wed, Feb 22, 1995 | 5.30 | 5.47 | 5.28 | 5.44 | 693 | NYSE | UNH | Tue, Feb 21, 1995 | 5.38 | 5.39 | 5.22 | 5.23 | 692 | NYSE | UNH | Fri, Feb 17, 1995 | 5.50 | 5.50 | 5.33 | 5.38 | 691 | NYSE | UNH | Thu, Feb 16, 1995 | 5.56 | 5.59 | 5.48 | 5.52 | 690 | NYSE | UNH | Wed, Feb 15, 1995 | 5.64 | 5.67 | 5.56 | 5.58 | 689 | NYSE | UNH | Tue, Feb 14, 1995 | 5.56 | 5.81 | 5.56 | 5.66 | 688 | NYSE | UNH | Mon, Feb 13, 1995 | 6.06 | 6.08 | 5.95 | 5.97 | 687 | NYSE | UNH | Fri, Feb 10, 1995 | 6.05 | 6.13 | 5.94 | 6.05 | 686 | NYSE | UNH | Thu, Feb 9, 1995 | 6.13 | 6.14 | 6.00 | 6.00 | 685 | NYSE | UNH | Wed, Feb 8, 1995 | 6.05 | 6.17 | 6.03 | 6.16 | 684 | NYSE | UNH | Tue, Feb 7, 1995 | 6.11 | 6.16 | 6.05 | 6.11 | 683 | NYSE | UNH | Mon, Feb 6, 1995 | 6.22 | 6.23 | 6.06 | 6.19 | 682 | NYSE | UNH | Fri, Feb 3, 1995 | 5.97 | 6.23 | 5.97 | 6.17 | 681 | NYSE | UNH | Thu, Feb 2, 1995 | 6.14 | 6.20 | 5.94 | 5.97 | 680 | NYSE | UNH | Wed, Feb 1, 1995 | 6.06 | 6.20 | 6.00 | 6.13 | 679 | NYSE | UNH | Tue, Jan 31, 1995 | 5.88 | 6.09 | 5.83 | 6.06 | 678 | NYSE | UNH | Mon, Jan 30, 1995 | 5.50 | 5.92 | 5.50 | 5.88 | 677 | NYSE | UNH | Fri, Jan 27, 1995 | 5.52 | 5.53 | 5.38 | 5.50 | 676 | NYSE | UNH | Thu, Jan 26, 1995 | 5.50 | 5.58 | 5.44 | 5.48 | 675 | NYSE | UNH | Wed, Jan 25, 1995 | 5.58 | 5.58 | 5.47 | 5.48 | 674 | NYSE | UNH | Tue, Jan 24, 1995 | 5.63 | 5.64 | 5.56 | 5.61 | 673 | NYSE | UNH | Mon, Jan 23, 1995 | 5.63 | 5.67 | 5.59 | 5.64 | 672 | NYSE | UNH | Fri, Jan 20, 1995 | 5.72 | 5.72 | 5.59 | 5.72 | 671 | NYSE | UNH | Thu, Jan 19, 1995 | 5.53 | 5.73 | 5.52 | 5.73 | 670 | NYSE | UNH | Wed, Jan 18, 1995 | 5.56 | 5.58 | 5.50 | 5.52 | 669 | NYSE | UNH | Tue, Jan 17, 1995 | 5.53 | 5.61 | 5.48 | 5.50 | 668 | NYSE | UNH | Mon, Jan 16, 1995 | 5.50 | 5.58 | 5.48 | 5.50 | 667 | NYSE | UNH | Fri, Jan 13, 1995 | 5.56 | 5.56 | 5.42 | 5.53 | 666 | NYSE | UNH | Thu, Jan 12, 1995 | 5.70 | 5.72 | 5.44 | 5.52 | 665 | NYSE | UNH | Wed, Jan 11, 1995 | 5.81 | 5.83 | 5.53 | 5.67 | 664 | NYSE | UNH | Tue, Jan 10, 1995 | 5.81 | 5.83 | 5.64 | 5.72 | 663 | NYSE | UNH | Mon, Jan 9, 1995 | 5.34 | 5.66 | 5.34 | 5.61 | 662 | NYSE | UNH | Fri, Jan 6, 1995 | 5.36 | 5.47 | 5.30 | 5.34 | 661 | NYSE | UNH | Thu, Jan 5, 1995 | 5.33 | 5.38 | 5.30 | 5.34 | 660 | NYSE | UNH | Wed, Jan 4, 1995 | 5.39 | 5.47 | 5.31 | 5.33 | 659 | NYSE | UNH | Tue, Jan 3, 1995 | 5.63 | 5.63 | 5.38 | 5.39 | 658 | NYSE | UNH | Fri, Dec 30, 1994 | 5.77 | 5.77 | 5.56 | 5.64 | 657 | NYSE | UNH | Thu, Dec 29, 1994 | 5.55 | 5.77 | 5.53 | 5.75 | 656 | NYSE | UNH | Wed, Dec 28, 1994 | 5.70 | 5.73 | 5.50 | 5.55 | 655 | NYSE | UNH | Tue, Dec 27, 1994 | 5.73 | 5.75 | 5.67 | 5.75 | 654 | NYSE | UNH | Fri, Dec 23, 1994 | 5.78 | 5.78 | 5.66 | 5.67 | 653 | NYSE | UNH | Thu, Dec 22, 1994 | 5.77 | 5.77 | 5.72 | 5.75 | 652 | NYSE | UNH | Wed, Dec 21, 1994 | 5.75 | 5.80 | 5.72 | 5.77 | 651 | NYSE | UNH | Tue, Dec 20, 1994 | 5.75 | 5.78 | 5.67 | 5.72 | 650 | NYSE | UNH | Mon, Dec 19, 1994 | 5.66 | 5.73 | 5.58 | 5.73 | 649 | NYSE | UNH | Fri, Dec 16, 1994 | 5.59 | 5.70 | 5.55 | 5.66 | 648 | NYSE | UNH | Thu, Dec 15, 1994 | 5.61 | 5.61 | 5.45 | 5.52 | 647 | NYSE | UNH | Wed, Dec 14, 1994 | 5.56 | 5.63 | 5.53 | 5.58 | 646 | NYSE | UNH | Tue, Dec 13, 1994 | 5.50 | 5.59 | 5.44 | 5.58 | 645 | NYSE | UNH | Mon, Dec 12, 1994 | 5.41 | 5.61 | 5.39 | 5.45 | 644 | NYSE | UNH | Fri, Dec 9, 1994 | 5.16 | 5.31 | 5.08 | 5.23 | 643 | NYSE | UNH | Thu, Dec 8, 1994 | 5.45 | 5.45 | 5.13 | 5.13 | 642 | NYSE | UNH | Wed, Dec 7, 1994 | 5.78 | 5.83 | 5.36 | 5.45 | 641 | NYSE | UNH | Tue, Dec 6, 1994 | 5.86 | 5.88 | 5.70 | 5.75 | 640 | NYSE | UNH | Mon, Dec 5, 1994 | 5.94 | 5.98 | 5.86 | 5.88 | 639 | NYSE | UNH | Fri, Dec 2, 1994 | 5.86 | 5.94 | 5.81 | 5.91 | 638 | NYSE | UNH | Thu, Dec 1, 1994 | 5.84 | 5.94 | 5.84 | 5.88 | 637 | NYSE | UNH | Wed, Nov 30, 1994 | 6.17 | 6.17 | 5.94 | 5.95 | 636 | NYSE | UNH | Tue, Nov 29, 1994 | 6.08 | 6.16 | 6.03 | 6.11 | 635 | NYSE | UNH | Mon, Nov 28, 1994 | 6.02 | 6.14 | 5.94 | 6.02 | 634 | NYSE | UNH | Fri, Nov 25, 1994 | 6.06 | 6.08 | 6.03 | 6.03 | 633 | NYSE | UNH | Wed, Nov 23, 1994 | 5.84 | 6.00 | 5.83 | 5.97 | 632 | NYSE | UNH | Tue, Nov 22, 1994 | 6.22 | 6.23 | 6.00 | 6.06 | 631 | NYSE | UNH | Mon, Nov 21, 1994 | 6.36 | 6.52 | 6.20 | 6.22 | 630 | NYSE | UNH | Fri, Nov 18, 1994 | 6.33 | 6.34 | 6.30 | 6.33 | 629 | NYSE | UNH | Thu, Nov 17, 1994 | 6.44 | 6.44 | 6.28 | 6.31 | 628 | NYSE | UNH | Wed, Nov 16, 1994 | 6.28 | 6.36 | 6.28 | 6.36 | 627 | NYSE | UNH | Tue, Nov 15, 1994 | 6.16 | 6.28 | 6.16 | 6.28 | 626 | NYSE | UNH | Mon, Nov 14, 1994 | 6.11 | 6.16 | 6.09 | 6.13 | 625 | NYSE | UNH | Fri, Nov 11, 1994 | 6.08 | 6.14 | 6.03 | 6.11 | 624 | NYSE | UNH | Thu, Nov 10, 1994 | 6.19 | 6.20 | 6.03 | 6.09 | 623 | NYSE | UNH | Wed, Nov 9, 1994 | 6.19 | 6.27 | 6.09 | 6.16 | 622 | NYSE | UNH | Tue, Nov 8, 1994 | 6.05 | 6.09 | 6.00 | 6.08 | 621 | NYSE | UNH | Mon, Nov 7, 1994 | 6.05 | 6.11 | 6.03 | 6.05 | 620 | NYSE | UNH | Fri, Nov 4, 1994 | 6.06 | 6.19 | 6.02 | 6.05 | 619 | NYSE | UNH | Thu, Nov 3, 1994 | 6.22 | 6.22 | 6.00 | 6.05 | 618 | NYSE | UNH | Wed, Nov 2, 1994 | 6.39 | 6.42 | 6.23 | 6.23 | 617 | NYSE | UNH | Tue, Nov 1, 1994 | 6.58 | 6.58 | 6.39 | 6.39 | 616 | NYSE | UNH | Mon, Oct 31, 1994 | 6.61 | 6.64 | 6.55 | 6.59 | 615 | NYSE | UNH | Fri, Oct 28, 1994 | 6.55 | 6.67 | 6.53 | 6.61 | 614 | NYSE | UNH | Thu, Oct 27, 1994 | 6.58 | 6.67 | 6.55 | 6.59 | 613 | NYSE | UNH | Wed, Oct 26, 1994 | 6.45 | 6.58 | 6.44 | 6.58 | 612 | NYSE | UNH | Tue, Oct 25, 1994 | 6.36 | 6.45 | 6.36 | 6.41 | 611 | NYSE | UNH | Mon, Oct 24, 1994 | 6.31 | 6.58 | 6.31 | 6.45 | 610 | NYSE | UNH | Fri, Oct 21, 1994 | 6.48 | 6.48 | 6.31 | 6.38 | 609 | NYSE | UNH | Thu, Oct 20, 1994 | 6.53 | 6.56 | 6.39 | 6.48 | 608 | NYSE | UNH | Wed, Oct 19, 1994 | 6.56 | 6.56 | 6.48 | 6.52 | 607 | NYSE | UNH | Tue, Oct 18, 1994 | 6.78 | 6.80 | 6.58 | 6.63 | 606 | NYSE | UNH | Mon, Oct 17, 1994 | 6.64 | 6.80 | 6.63 | 6.80 | 605 | NYSE | UNH | Fri, Oct 14, 1994 | 6.56 | 6.67 | 6.50 | 6.67 | 604 | NYSE | UNH | Thu, Oct 13, 1994 | 6.86 | 6.91 | 6.58 | 6.63 | 603 | NYSE | UNH | Wed, Oct 12, 1994 | 6.88 | 6.92 | 6.81 | 6.83 | 602 | NYSE | UNH | Tue, Oct 11, 1994 | 6.80 | 6.86 | 6.70 | 6.75 | 601 | NYSE | UNH | Mon, Oct 10, 1994 | 6.69 | 6.81 | 6.67 | 6.77 | 600 | NYSE | UNH | Fri, Oct 7, 1994 | 6.45 | 6.67 | 6.44 | 6.66 | 599 | NYSE | UNH | Thu, Oct 6, 1994 | 6.42 | 6.47 | 6.31 | 6.44 | 598 | NYSE | UNH | Wed, Oct 5, 1994 | 6.50 | 6.50 | 6.36 | 6.45 | 597 | NYSE | UNH | Tue, Oct 4, 1994 | 6.67 | 6.77 | 6.55 | 6.56 | 596 | NYSE | UNH | Mon, Oct 3, 1994 | 6.59 | 6.66 | 6.53 | 6.64 | 595 | NYSE | UNH | Fri, Sep 30, 1994 | 6.72 | 6.78 | 6.63 | 6.63 | 594 | NYSE | UNH | Thu, Sep 29, 1994 | 6.75 | 6.83 | 6.56 | 6.72 | 593 | NYSE | UNH | Wed, Sep 28, 1994 | 6.44 | 6.72 | 6.42 | 6.70 | 592 | NYSE | UNH | Tue, Sep 27, 1994 | 6.36 | 6.48 | 6.36 | 6.44 | 591 | NYSE | UNH | Mon, Sep 26, 1994 | 6.50 | 6.52 | 6.36 | 6.38 | 590 | NYSE | UNH | Fri, Sep 23, 1994 | 6.56 | 6.64 | 6.48 | 6.50 | 589 | NYSE | UNH | Thu, Sep 22, 1994 | 6.56 | 6.59 | 6.50 | 6.58 | 588 | NYSE | UNH | Wed, Sep 21, 1994 | 6.63 | 6.64 | 6.47 | 6.58 | 587 | NYSE | UNH | Tue, Sep 20, 1994 | 6.70 | 6.75 | 6.55 | 6.63 | 586 | NYSE | UNH | Mon, Sep 19, 1994 | 6.75 | 6.83 | 6.70 | 6.73 | 585 | NYSE | UNH | Fri, Sep 16, 1994 | 6.73 | 6.75 | 6.67 | 6.75 | 584 | NYSE | UNH | Thu, Sep 15, 1994 | 6.63 | 6.77 | 6.63 | 6.75 | 583 | NYSE | UNH | Wed, Sep 14, 1994 | 6.63 | 6.66 | 6.58 | 6.66 | 582 | NYSE | UNH | Tue, Sep 13, 1994 | 6.64 | 6.69 | 6.56 | 6.64 | 581 | NYSE | UNH | Mon, Sep 12, 1994 | 6.72 | 6.77 | 6.59 | 6.63 | 580 | NYSE | UNH | Fri, Sep 9, 1994 | 6.56 | 6.77 | 6.55 | 6.72 | 579 | NYSE | UNH | Thu, Sep 8, 1994 | 6.45 | 6.69 | 6.45 | 6.66 | 578 | NYSE | UNH | Wed, Sep 7, 1994 | 6.38 | 6.47 | 6.36 | 6.47 | 577 | NYSE | UNH | Tue, Sep 6, 1994 | 6.45 | 6.48 | 6.31 | 6.36 | 576 | NYSE | UNH | Fri, Sep 2, 1994 | 6.58 | 6.59 | 6.44 | 6.47 | 575 | NYSE | UNH | Thu, Sep 1, 1994 | 6.53 | 6.59 | 6.45 | 6.56 | 574 | NYSE | UNH | Wed, Aug 31, 1994 | 6.36 | 6.61 | 6.33 | 6.53 | 573 | NYSE | UNH | Tue, Aug 30, 1994 | 6.41 | 6.41 | 6.28 | 6.34 | 572 | NYSE | UNH | Mon, Aug 29, 1994 | 6.41 | 6.48 | 6.39 | 6.41 | 571 | NYSE | UNH | Fri, Aug 26, 1994 | 6.36 | 6.47 | 6.28 | 6.39 | 570 | NYSE | UNH | Thu, Aug 25, 1994 | 6.34 | 6.36 | 6.28 | 6.28 | 569 | NYSE | UNH | Wed, Aug 24, 1994 | 6.31 | 6.36 | 6.22 | 6.34 | 568 | NYSE | UNH | Tue, Aug 23, 1994 | 6.34 | 6.39 | 6.28 | 6.31 | 567 | NYSE | UNH | Mon, Aug 22, 1994 | 6.19 | 6.31 | 6.14 | 6.30 | 566 | NYSE | UNH | Fri, Aug 19, 1994 | 6.11 | 6.22 | 6.03 | 6.20 | 565 | NYSE | UNH | Thu, Aug 18, 1994 | 5.91 | 6.11 | 5.81 | 6.11 | 564 | NYSE | UNH | Wed, Aug 17, 1994 | 5.77 | 5.97 | 5.75 | 5.95 | 563 | NYSE | UNH | Tue, Aug 16, 1994 | 5.78 | 5.81 | 5.72 | 5.78 | 562 | NYSE | UNH | Mon, Aug 15, 1994 | 5.81 | 5.92 | 5.80 | 5.80 | 561 | NYSE | UNH | Fri, Aug 12, 1994 | 5.81 | 5.81 | 5.72 | 5.78 | 560 | NYSE | UNH | Thu, Aug 11, 1994 | 5.80 | 5.86 | 5.77 | 5.80 | 559 | NYSE | UNH | Wed, Aug 10, 1994 | 5.72 | 5.78 | 5.72 | 5.78 | 558 | NYSE | UNH | Tue, Aug 9, 1994 | 5.63 | 5.77 | 5.61 | 5.72 | 557 | NYSE | UNH | Mon, Aug 8, 1994 | 5.59 | 5.69 | 5.56 | 5.63 | 556 | NYSE | UNH | Fri, Aug 5, 1994 | 5.53 | 5.56 | 5.45 | 5.55 | 555 | NYSE | UNH | Thu, Aug 4, 1994 | 5.69 | 5.75 | 5.50 | 5.52 | 554 | NYSE | UNH | Wed, Aug 3, 1994 | 5.97 | 5.97 | 5.83 | 5.88 | 553 | NYSE | UNH | Tue, Aug 2, 1994 | 5.83 | 5.86 | 5.77 | 5.78 | 552 | NYSE | UNH | Mon, Aug 1, 1994 | 5.72 | 5.81 | 5.72 | 5.75 | 551 | NYSE | UNH | Fri, Jul 29, 1994 | 5.41 | 5.69 | 5.39 | 5.69 | 550 | NYSE | UNH | Thu, Jul 28, 1994 | 5.48 | 5.50 | 5.34 | 5.34 | 549 | NYSE | UNH | Wed, Jul 27, 1994 | 5.58 | 5.58 | 5.48 | 5.52 | 548 | NYSE | UNH | Tue, Jul 26, 1994 | 5.50 | 5.58 | 5.38 | 5.55 | 547 | NYSE | UNH | Mon, Jul 25, 1994 | 5.66 | 5.67 | 5.45 | 5.52 | 546 | NYSE | UNH | Fri, Jul 22, 1994 | 5.53 | 5.69 | 5.50 | 5.69 | 545 | NYSE | UNH | Thu, Jul 21, 1994 | 5.50 | 5.52 | 5.22 | 5.45 | 544 | NYSE | UNH | Wed, Jul 20, 1994 | 5.66 | 5.69 | 5.38 | 5.47 | 543 | NYSE | UNH | Tue, Jul 19, 1994 | 5.73 | 5.78 | 5.63 | 5.64 | 542 | NYSE | UNH | Mon, Jul 18, 1994 | 5.78 | 5.81 | 5.72 | 5.75 | 541 | NYSE | UNH | Fri, Jul 15, 1994 | 5.77 | 5.84 | 5.75 | 5.78 | 540 | NYSE | UNH | Thu, Jul 14, 1994 | 5.59 | 5.81 | 5.59 | 5.77 | 539 | NYSE | UNH | Wed, Jul 13, 1994 | 5.48 | 5.59 | 5.39 | 5.58 | 538 | NYSE | UNH | Tue, Jul 12, 1994 | 5.53 | 5.53 | 5.36 | 5.45 | 537 | NYSE | UNH | Mon, Jul 11, 1994 | 5.58 | 5.59 | 5.47 | 5.55 | 536 | NYSE | UNH | Fri, Jul 8, 1994 | 5.67 | 5.67 | 5.56 | 5.59 | 535 | NYSE | UNH | Thu, Jul 7, 1994 | 5.58 | 5.67 | 5.52 | 5.66 | 534 | NYSE | UNH | Wed, Jul 6, 1994 | 5.59 | 5.59 | 5.47 | 5.56 | 533 | NYSE | UNH | Tue, Jul 5, 1994 | 5.73 | 5.80 | 5.69 | 5.72 | 532 | NYSE | UNH | Fri, Jul 1, 1994 | 5.69 | 5.81 | 5.63 | 5.72 | 531 | NYSE | UNH | Thu, Jun 30, 1994 | 6.00 | 6.06 | 5.50 | 5.64 | 530 | NYSE | UNH | Wed, Jun 29, 1994 | 5.98 | 6.06 | 5.97 | 5.98 | 529 | NYSE | UNH | Tue, Jun 28, 1994 | 5.89 | 5.98 | 5.88 | 5.98 | 528 | NYSE | UNH | Mon, Jun 27, 1994 | 5.91 | 5.94 | 5.84 | 5.94 | 527 | NYSE | UNH | Fri, Jun 24, 1994 | 5.84 | 5.91 | 5.78 | 5.80 | 526 | NYSE | UNH | Thu, Jun 23, 1994 | 5.73 | 5.84 | 5.56 | 5.64 | 525 | NYSE | UNH | Wed, Jun 22, 1994 | 5.86 | 5.86 | 5.64 | 5.73 | 524 | NYSE | UNH | Tue, Jun 21, 1994 | 5.97 | 5.97 | 5.73 | 5.86 | 523 | NYSE | UNH | Mon, Jun 20, 1994 | 6.06 | 6.09 | 5.95 | 6.02 | 522 | NYSE | UNH | Fri, Jun 17, 1994 | 6.25 | 6.25 | 6.09 | 6.09 | 521 | NYSE | UNH | Thu, Jun 16, 1994 | 6.09 | 6.17 | 6.08 | 6.17 | 520 | NYSE | UNH | Wed, Jun 15, 1994 | 6.11 | 6.13 | 6.03 | 6.03 | 519 | NYSE | UNH | Tue, Jun 14, 1994 | 6.13 | 6.17 | 6.06 | 6.08 | 518 | NYSE | UNH | Mon, Jun 13, 1994 | 6.06 | 6.20 | 6.05 | 6.09 | 517 | NYSE | UNH | Fri, Jun 10, 1994 | 5.88 | 6.13 | 5.88 | 6.11 | 516 | NYSE | UNH | Thu, Jun 9, 1994 | 5.98 | 5.98 | 5.81 | 5.81 | 515 | NYSE | UNH | Wed, Jun 8, 1994 | 6.19 | 6.25 | 5.97 | 6.02 | 514 | NYSE | UNH | Tue, Jun 7, 1994 | 6.31 | 6.33 | 6.14 | 6.20 | 513 | NYSE | UNH | Mon, Jun 6, 1994 | 6.23 | 6.34 | 6.22 | 6.31 | 512 | NYSE | UNH | Fri, Jun 3, 1994 | 6.14 | 6.28 | 6.14 | 6.20 | 511 | NYSE | UNH | Thu, Jun 2, 1994 | 6.03 | 6.17 | 6.02 | 6.16 | 510 | NYSE | UNH | Wed, Jun 1, 1994 | 6.00 | 6.08 | 5.95 | 6.03 | 509 | NYSE | UNH | Tue, May 31, 1994 | 5.95 | 6.03 | 5.94 | 6.02 | 508 | NYSE | UNH | Fri, May 27, 1994 | 6.00 | 6.03 | 5.95 | 5.98 | 507 | NYSE | UNH | Thu, May 26, 1994 | 6.19 | 6.19 | 5.97 | 5.97 | 506 | NYSE | UNH | Wed, May 25, 1994 | 6.13 | 6.28 | 6.09 | 6.19 | 505 | NYSE | UNH | Tue, May 24, 1994 | 6.05 | 6.23 | 6.00 | 6.20 | 504 | NYSE | UNH | Mon, May 23, 1994 | 6.05 | 6.11 | 6.00 | 6.03 | 503 | NYSE | UNH | Fri, May 20, 1994 | 6.13 | 6.17 | 5.98 | 6.00 | 502 | NYSE | UNH | Thu, May 19, 1994 | 6.06 | 6.19 | 6.06 | 6.13 | 501 | NYSE | UNH | Wed, May 18, 1994 | 5.91 | 6.09 | 5.84 | 6.00 | 500 | NYSE | UNH | Tue, May 17, 1994 | 5.75 | 5.78 | 5.63 | 5.78 | 499 | NYSE | UNH | Mon, May 16, 1994 | 6.02 | 6.03 | 5.78 | 5.83 | 498 | NYSE | UNH | Fri, May 13, 1994 | 5.89 | 6.05 | 5.84 | 6.02 | 497 | NYSE | UNH | Thu, May 12, 1994 | 5.70 | 5.92 | 5.70 | 5.91 | 496 | NYSE | UNH | Wed, May 11, 1994 | 5.78 | 5.81 | 5.56 | 5.67 | 495 | NYSE | UNH | Tue, May 10, 1994 | 5.88 | 5.89 | 5.77 | 5.78 | 494 | NYSE | UNH | Mon, May 9, 1994 | 5.97 | 6.02 | 5.69 | 5.69 | 493 | NYSE | UNH | Fri, May 6, 1994 | 6.00 | 6.13 | 5.94 | 5.98 | 492 | NYSE | UNH | Thu, May 5, 1994 | 6.03 | 6.22 | 6.00 | 6.09 | 491 | NYSE | UNH | Wed, May 4, 1994 | 6.00 | 6.02 | 5.81 | 5.97 | 490 | NYSE | UNH | Tue, May 3, 1994 | 5.91 | 5.94 | 5.77 | 5.81 | 489 | NYSE | UNH | Mon, May 2, 1994 | 5.25 | 5.53 | 5.25 | 5.52 | 488 | NYSE | UNH | Fri, Apr 29, 1994 | 4.94 | 5.19 | 4.94 | 5.19 | 487 | NYSE | UNH | Thu, Apr 28, 1994 | 5.00 | 5.06 | 4.89 | 4.91 | 486 | NYSE | UNH | Tue, Apr 26, 1994 | 4.98 | 5.02 | 4.86 | 4.94 | 485 | NYSE | UNH | Mon, Apr 25, 1994 | 5.08 | 5.13 | 4.94 | 4.98 | 484 | NYSE | UNH | Fri, Apr 22, 1994 | 5.06 | 5.14 | 4.95 | 5.11 | 483 | NYSE | UNH | Thu, Apr 21, 1994 | 4.81 | 5.06 | 4.80 | 4.94 | 482 | NYSE | UNH | Wed, Apr 20, 1994 | 5.09 | 5.13 | 4.66 | 4.73 | 481 | NYSE | UNH | Tue, Apr 19, 1994 | 5.30 | 5.34 | 4.83 | 5.00 | 480 | NYSE | UNH | Mon, Apr 18, 1994 | 5.50 | 5.50 | 5.36 | 5.36 | 479 | NYSE | UNH | Fri, Apr 15, 1994 | 5.52 | 5.52 | 5.44 | 5.50 | 478 | NYSE | UNH | Thu, Apr 14, 1994 | 5.52 | 5.52 | 5.45 | 5.52 | 477 | NYSE | UNH | Wed, Apr 13, 1994 | 5.70 | 5.72 | 5.50 | 5.55 | 476 | NYSE | UNH | Tue, Apr 12, 1994 | 5.81 | 5.83 | 5.67 | 5.70 | 475 | NYSE | UNH | Mon, Apr 11, 1994 | 5.78 | 5.88 | 5.78 | 5.80 | 474 | NYSE | UNH | Fri, Apr 8, 1994 | 5.72 | 5.92 | 5.70 | 5.75 | 473 | NYSE | UNH | Thu, Apr 7, 1994 | 5.70 | 5.75 | 5.64 | 5.72 | 472 | NYSE | UNH | Wed, Apr 6, 1994 | 5.63 | 5.69 | 5.56 | 5.64 | 471 | NYSE | UNH | Tue, Apr 5, 1994 | 5.50 | 5.64 | 5.48 | 5.61 | 470 | NYSE | UNH | Mon, Apr 4, 1994 | 5.22 | 5.48 | 5.20 | 5.48 | 469 | NYSE | UNH | Thu, Mar 31, 1994 | 5.30 | 5.36 | 5.14 | 5.34 | 468 | NYSE | UNH | Wed, Mar 30, 1994 | 5.48 | 5.50 | 5.28 | 5.28 | 467 | NYSE | UNH | Tue, Mar 29, 1994 | 5.56 | 5.61 | 5.44 | 5.48 | 466 | NYSE | UNH | Mon, Mar 28, 1994 | 5.89 | 5.89 | 5.66 | 5.69 | 465 | NYSE | UNH | Fri, Mar 25, 1994 | 5.78 | 5.89 | 5.77 | 5.88 | 464 | NYSE | UNH | Thu, Mar 24, 1994 | 5.83 | 5.83 | 5.75 | 5.80 | 463 | NYSE | UNH | Wed, Mar 23, 1994 | 5.91 | 5.94 | 5.80 | 5.83 | 462 | NYSE | UNH | Tue, Mar 22, 1994 | 5.77 | 5.94 | 5.72 | 5.89 | 461 | NYSE | UNH | Mon, Mar 21, 1994 | 5.75 | 5.78 | 5.72 | 5.77 | 460 | NYSE | UNH | Fri, Mar 18, 1994 | 5.75 | 5.77 | 5.69 | 5.73 | 459 | NYSE | UNH | Thu, Mar 17, 1994 | 5.73 | 5.80 | 5.70 | 5.77 | 458 | NYSE | UNH | Wed, Mar 16, 1994 | 5.59 | 5.75 | 5.59 | 5.69 | 457 | NYSE | UNH | Tue, Mar 15, 1994 | 5.42 | 5.64 | 5.42 | 5.59 | 456 | NYSE | UNH | Mon, Mar 14, 1994 | 5.41 | 5.41 | 5.31 | 5.39 | 455 | NYSE | UNH | Fri, Mar 11, 1994 | 5.41 | 5.41 | 5.33 | 5.38 | 454 | NYSE | UNH | Thu, Mar 10, 1994 | 5.45 | 5.48 | 5.38 | 5.41 | 453 | NYSE | UNH | Wed, Mar 9, 1994 | 5.43 | 5.47 | 5.39 | 5.45 | 452 | NYSE | UNH | Tue, Mar 8, 1994 | 5.31 | 5.37 | 5.30 | 5.37 | 451 | NYSE | UNH | Mon, Mar 7, 1994 | 5.24 | 5.31 | 5.20 | 5.29 | 450 | NYSE | UNH | Fri, Mar 4, 1994 | 5.07 | 5.11 | 5.06 | 5.09 | 449 | NYSE | UNH | Thu, Mar 3, 1994 | 5.13 | 5.13 | 5.05 | 5.08 | 448 | NYSE | UNH | Wed, Mar 2, 1994 | 5.13 | 5.14 | 5.05 | 5.11 | 447 | NYSE | UNH | Tue, Mar 1, 1994 | 5.19 | 5.23 | 5.10 | 5.15 | 446 | NYSE | UNH | Mon, Feb 28, 1994 | 5.09 | 5.19 | 5.09 | 5.16 | 445 | NYSE | UNH | Fri, Feb 25, 1994 | 5.13 | 5.20 | 5.07 | 5.07 | 444 | NYSE | UNH | Thu, Feb 24, 1994 | 5.04 | 5.14 | 5.04 | 5.12 | 443 | NYSE | UNH | Wed, Feb 23, 1994 | 5.13 | 5.15 | 5.05 | 5.05 | 442 | NYSE | UNH | Tue, Feb 22, 1994 | 5.23 | 5.23 | 5.12 | 5.13 | 441 | NYSE | UNH | Fri, Feb 18, 1994 | 5.28 | 5.28 | 5.20 | 5.23 | 440 | NYSE | UNH | Thu, Feb 17, 1994 | 5.37 | 5.37 | 5.25 | 5.28 | 439 | NYSE | UNH | Wed, Feb 16, 1994 | 5.31 | 5.36 | 5.27 | 5.34 | 438 | NYSE | UNH | Tue, Feb 15, 1994 | 5.38 | 5.40 | 5.30 | 5.31 | 437 | NYSE | UNH | Mon, Feb 14, 1994 | 5.34 | 5.38 | 5.30 | 5.35 | 436 | NYSE | UNH | Fri, Feb 11, 1994 | 5.30 | 5.36 | 5.29 | 5.31 | 435 | NYSE | UNH | Thu, Feb 10, 1994 | 5.24 | 5.34 | 5.24 | 5.30 | 434 | NYSE | UNH | Wed, Feb 9, 1994 | 5.13 | 5.26 | 5.05 | 5.23 | 433 | NYSE | UNH | Tue, Feb 8, 1994 | 5.19 | 5.20 | 5.11 | 5.12 | 432 | NYSE | UNH | Mon, Feb 7, 1994 | 5.23 | 5.23 | 5.16 | 5.21 | 431 | NYSE | UNH | Fri, Feb 4, 1994 | 5.38 | 5.40 | 5.23 | 5.26 | 430 | NYSE | UNH | Thu, Feb 3, 1994 | 5.39 | 5.41 | 5.31 | 5.38 | 429 | NYSE | UNH | Wed, Feb 2, 1994 | 5.39 | 5.45 | 5.36 | 5.41 | 428 | NYSE | UNH | Tue, Feb 1, 1994 | 5.34 | 5.40 | 5.33 | 5.40 | 427 | NYSE | UNH | Mon, Jan 31, 1994 | 5.33 | 5.41 | 5.30 | 5.34 | 426 | NYSE | UNH | Fri, Jan 28, 1994 | 5.35 | 5.35 | 5.29 | 5.31 | 425 | NYSE | UNH | Thu, Jan 27, 1994 | 5.21 | 5.34 | 5.18 | 5.31 | 424 | NYSE | UNH | Wed, Jan 26, 1994 | 5.06 | 5.21 | 5.06 | 5.20 | 423 | NYSE | UNH | Tue, Jan 25, 1994 | 5.13 | 5.13 | 5.02 | 5.05 | 422 | NYSE | UNH | Mon, Jan 24, 1994 | 5.22 | 5.23 | 5.12 | 5.13 | 421 | NYSE | UNH | Fri, Jan 21, 1994 | 5.23 | 5.23 | 5.15 | 5.21 | 420 | NYSE | UNH | Thu, Jan 20, 1994 | 5.23 | 5.24 | 5.16 | 5.23 | 419 | NYSE | UNH | Wed, Jan 19, 1994 | 5.19 | 5.25 | 5.16 | 5.18 | 418 | NYSE | UNH | Tue, Jan 18, 1994 | 5.18 | 5.19 | 5.10 | 5.17 | 417 | NYSE | UNH | Mon, Jan 17, 1994 | 5.00 | 5.20 | 5.00 | 5.17 | 416 | NYSE | UNH | Fri, Jan 14, 1994 | 4.92 | 5.04 | 4.92 | 5.02 | 415 | NYSE | UNH | Thu, Jan 13, 1994 | 4.88 | 4.91 | 4.85 | 4.91 | 414 | NYSE | UNH | Wed, Jan 12, 1994 | 4.89 | 4.89 | 4.84 | 4.88 | 413 | NYSE | UNH | Tue, Jan 11, 1994 | 4.79 | 4.90 | 4.79 | 4.84 | 412 | NYSE | UNH | Mon, Jan 10, 1994 | 4.82 | 4.89 | 4.81 | 4.83 | 411 | NYSE | UNH | Fri, Jan 7, 1994 | 4.81 | 4.83 | 4.79 | 4.82 | 410 | NYSE | UNH | Thu, Jan 6, 1994 | 4.74 | 4.77 | 4.73 | 4.76 | 409 | NYSE | UNH | Wed, Jan 5, 1994 | 4.71 | 4.74 | 4.69 | 4.73 | 408 | NYSE | UNH | Tue, Jan 4, 1994 | 4.80 | 4.80 | 4.70 | 4.70 | 407 | NYSE | UNH | Mon, Jan 3, 1994 | 4.73 | 4.83 | 4.68 | 4.83 | 406 | NYSE | UNH | Fri, Dec 31, 1993 | 4.72 | 4.77 | 4.72 | 4.74 | 405 | NYSE | UNH | Thu, Dec 30, 1993 | 4.66 | 4.70 | 4.65 | 4.67 | 404 | NYSE | UNH | Wed, Dec 29, 1993 | 4.73 | 4.77 | 4.63 | 4.67 | 403 | NYSE | UNH | Tue, Dec 28, 1993 | 4.77 | 4.80 | 4.70 | 4.73 | 402 | NYSE | UNH | Mon, Dec 27, 1993 | 4.75 | 4.80 | 4.69 | 4.79 | 401 | NYSE | UNH | Thu, Dec 23, 1993 | 4.78 | 4.84 | 4.77 | 4.80 | 400 | NYSE | UNH | Wed, Dec 22, 1993 | 4.77 | 4.77 | 4.59 | 4.73 | 399 | NYSE | UNH | Tue, Dec 21, 1993 | 4.89 | 4.91 | 4.76 | 4.77 | 398 | NYSE | UNH | Mon, Dec 20, 1993 | 4.88 | 4.92 | 4.84 | 4.88 | 397 | NYSE | UNH | Fri, Dec 17, 1993 | 4.85 | 4.88 | 4.82 | 4.86 | 396 | NYSE | UNH | Thu, Dec 16, 1993 | 4.76 | 4.91 | 4.76 | 4.84 | 395 | NYSE | UNH | Wed, Dec 15, 1993 | 4.70 | 4.77 | 4.67 | 4.73 | 394 | NYSE | UNH | Tue, Dec 14, 1993 | 4.69 | 4.73 | 4.68 | 4.70 | 393 | NYSE | UNH | Mon, Dec 13, 1993 | 4.69 | 4.70 | 4.65 | 4.67 | 392 | NYSE | UNH | Fri, Dec 10, 1993 | 4.64 | 4.71 | 4.59 | 4.70 | 391 | NYSE | UNH | Thu, Dec 9, 1993 | 4.77 | 4.80 | 4.64 | 4.67 | 390 | NYSE | UNH | Wed, Dec 8, 1993 | 4.77 | 4.79 | 4.75 | 4.78 | 389 | NYSE | UNH | Tue, Dec 7, 1993 | 4.80 | 4.80 | 4.75 | 4.77 | 388 | NYSE | UNH | Mon, Dec 6, 1993 | 4.73 | 4.84 | 4.72 | 4.80 | 387 | NYSE | UNH | Fri, Dec 3, 1993 | 4.64 | 4.73 | 4.63 | 4.73 | 386 | NYSE | UNH | Thu, Dec 2, 1993 | 4.66 | 4.67 | 4.61 | 4.66 | 385 | NYSE | UNH | Wed, Dec 1, 1993 | 4.53 | 4.71 | 4.53 | 4.68 | 384 | NYSE | UNH | Tue, Nov 30, 1993 | 4.51 | 4.55 | 4.47 | 4.52 | 383 | NYSE | UNH | Mon, Nov 29, 1993 | 4.56 | 4.56 | 4.48 | 4.50 | 382 | NYSE | UNH | Fri, Nov 26, 1993 | 4.55 | 4.58 | 4.55 | 4.57 | 381 | NYSE | UNH | Wed, Nov 24, 1993 | 4.51 | 4.61 | 4.51 | 4.55 | 380 | NYSE | UNH | Tue, Nov 23, 1993 | 4.44 | 4.49 | 4.43 | 4.48 | 379 | NYSE | UNH | Mon, Nov 22, 1993 | 4.63 | 4.63 | 4.41 | 4.41 | 378 | NYSE | UNH | Fri, Nov 19, 1993 | 4.62 | 4.66 | 4.59 | 4.62 | 377 | NYSE | UNH | Thu, Nov 18, 1993 | 4.59 | 4.64 | 4.59 | 4.62 | 376 | NYSE | UNH | Wed, Nov 17, 1993 | 4.59 | 4.62 | 4.58 | 4.59 | 375 | NYSE | UNH | Tue, Nov 16, 1993 | 4.59 | 4.60 | 4.55 | 4.59 | 374 | NYSE | UNH | Mon, Nov 15, 1993 | 4.63 | 4.63 | 4.58 | 4.60 | 373 | NYSE | UNH | Fri, Nov 12, 1993 | 4.69 | 4.71 | 4.60 | 4.63 | 372 | NYSE | UNH | Thu, Nov 11, 1993 | 4.69 | 4.70 | 4.65 | 4.68 | 371 | NYSE | UNH | Wed, Nov 10, 1993 | 4.63 | 4.71 | 4.63 | 4.69 | 370 | NYSE | UNH | Tue, Nov 9, 1993 | 4.58 | 4.62 | 4.58 | 4.60 | 369 | NYSE | UNH | Mon, Nov 8, 1993 | 4.59 | 4.63 | 4.55 | 4.59 | 368 | NYSE | UNH | Fri, Nov 5, 1993 | 4.73 | 4.73 | 4.55 | 4.58 | 367 | NYSE | UNH | Thu, Nov 4, 1993 | 4.66 | 4.77 | 4.64 | 4.77 | 366 | NYSE | UNH | Wed, Nov 3, 1993 | 4.64 | 4.68 | 4.57 | 4.66 | 365 | NYSE | UNH | Tue, Nov 2, 1993 | 4.51 | 4.64 | 4.45 | 4.64 | 364 | NYSE | UNH | Mon, Nov 1, 1993 | 4.34 | 4.48 | 4.30 | 4.48 | 363 | NYSE | UNH | Fri, Oct 29, 1993 | 4.30 | 4.38 | 4.30 | 4.37 | 362 | NYSE | UNH | Thu, Oct 28, 1993 | 4.37 | 4.40 | 4.26 | 4.28 | 361 | NYSE | UNH | Wed, Oct 27, 1993 | 4.26 | 4.38 | 4.26 | 4.37 | 360 | NYSE | UNH | Tue, Oct 26, 1993 | 4.27 | 4.30 | 4.20 | 4.25 | 359 | NYSE | UNH | Mon, Oct 25, 1993 | 4.31 | 4.31 | 4.23 | 4.27 | 358 | NYSE | UNH | Fri, Oct 22, 1993 | 4.17 | 4.27 | 4.16 | 4.17 | 357 | NYSE | UNH | Thu, Oct 21, 1993 | 4.22 | 4.22 | 4.16 | 4.19 | 356 | NYSE | UNH | Wed, Oct 20, 1993 | 4.21 | 4.23 | 4.18 | 4.23 | 355 | NYSE | UNH | Tue, Oct 19, 1993 | 4.26 | 4.30 | 4.20 | 4.20 | 354 | NYSE | UNH | Mon, Oct 18, 1993 | 4.26 | 4.32 | 4.25 | 4.25 | 353 | NYSE | UNH | Fri, Oct 15, 1993 | 4.38 | 4.38 | 4.24 | 4.26 | 352 | NYSE | UNH | Thu, Oct 14, 1993 | 4.25 | 4.39 | 4.25 | 4.38 | 351 | NYSE | UNH | Wed, Oct 13, 1993 | 4.28 | 4.30 | 4.16 | 4.24 | 350 | NYSE | UNH | Tue, Oct 12, 1993 | 4.25 | 4.40 | 4.25 | 4.39 | 349 | NYSE | UNH | Mon, Oct 11, 1993 | 4.26 | 4.34 | 4.16 | 4.23 | 348 | NYSE | UNH | Fri, Oct 8, 1993 | 4.24 | 4.28 | 4.21 | 4.24 | 347 | NYSE | UNH | Thu, Oct 7, 1993 | 4.20 | 4.24 | 4.20 | 4.23 | 346 | NYSE | UNH | Wed, Oct 6, 1993 | 4.22 | 4.25 | 4.21 | 4.23 | 345 | NYSE | UNH | Tue, Oct 5, 1993 | 4.27 | 4.27 | 4.13 | 4.23 | 344 | NYSE | UNH | Mon, Oct 4, 1993 | 4.11 | 4.24 | 4.11 | 4.23 | 343 | NYSE | UNH | Fri, Oct 1, 1993 | 4.20 | 4.21 | 4.03 | 4.12 | 342 | NYSE | UNH | Thu, Sep 30, 1993 | 4.27 | 4.41 | 4.20 | 4.29 | 341 | NYSE | UNH | Wed, Sep 29, 1993 | 4.28 | 4.30 | 4.23 | 4.26 | 340 | NYSE | UNH | Tue, Sep 28, 1993 | 4.27 | 4.31 | 4.20 | 4.29 | 339 | NYSE | UNH | Mon, Sep 27, 1993 | 4.31 | 4.40 | 4.23 | 4.28 | 338 | NYSE | UNH | Fri, Sep 24, 1993 | 4.00 | 4.31 | 4.00 | 4.30 | 337 | NYSE | UNH | Thu, Sep 23, 1993 | 3.86 | 4.01 | 3.81 | 4.01 | 336 | NYSE | UNH | Wed, Sep 22, 1993 | 3.66 | 3.80 | 3.66 | 3.80 | 335 | NYSE | UNH | Tue, Sep 21, 1993 | 3.56 | 3.66 | 3.56 | 3.64 | 334 | NYSE | UNH | Mon, Sep 20, 1993 | 3.58 | 3.59 | 3.56 | 3.56 | 333 | NYSE | UNH | Fri, Sep 17, 1993 | 3.60 | 3.61 | 3.57 | 3.59 | 332 | NYSE | UNH | Thu, Sep 16, 1993 | 3.53 | 3.63 | 3.52 | 3.63 | 331 | NYSE | UNH | Wed, Sep 15, 1993 | 3.50 | 3.55 | 3.47 | 3.50 | 330 | NYSE | UNH | Tue, Sep 14, 1993 | 3.44 | 3.53 | 3.40 | 3.49 | 329 | NYSE | UNH | Mon, Sep 13, 1993 | 3.55 | 3.58 | 3.44 | 3.44 | 328 | NYSE | UNH | Fri, Sep 10, 1993 | 3.63 | 3.66 | 3.55 | 3.55 | 327 | NYSE | UNH | Thu, Sep 9, 1993 | 3.56 | 3.59 | 3.52 | 3.58 | 326 | NYSE | UNH | Wed, Sep 8, 1993 | 3.62 | 3.63 | 3.51 | 3.53 | 325 | NYSE | UNH | Tue, Sep 7, 1993 | 3.80 | 3.80 | 3.77 | 3.77 | 324 | NYSE | UNH | Fri, Sep 3, 1993 | 3.88 | 3.88 | 3.83 | 3.84 | 323 | NYSE | UNH | Thu, Sep 2, 1993 | 3.94 | 3.95 | 3.88 | 3.88 | 322 | NYSE | UNH | Wed, Sep 1, 1993 | 3.70 | 3.75 | 3.67 | 3.70 | 321 | NYSE | UNH | Tue, Aug 31, 1993 | 3.64 | 3.75 | 3.63 | 3.70 | 320 | NYSE | UNH | Mon, Aug 30, 1993 | 3.64 | 3.69 | 3.63 | 3.64 | 319 | NYSE | UNH | Fri, Aug 27, 1993 | 3.66 | 3.66 | 3.60 | 3.66 | 318 | NYSE | UNH | Thu, Aug 26, 1993 | 3.56 | 3.66 | 3.54 | 3.65 | 317 | NYSE | UNH | Wed, Aug 25, 1993 | 3.64 | 3.67 | 3.55 | 3.56 | 316 | NYSE | UNH | Tue, Aug 24, 1993 | 3.60 | 3.66 | 3.50 | 3.63 | 315 | NYSE | UNH | Mon, Aug 23, 1993 | 3.70 | 3.71 | 3.59 | 3.59 | 314 | NYSE | UNH | Fri, Aug 20, 1993 | 3.78 | 3.78 | 3.74 | 3.76 | 313 | NYSE | UNH | Thu, Aug 19, 1993 | 3.88 | 3.90 | 3.76 | 3.76 | 312 | NYSE | UNH | Wed, Aug 18, 1993 | 3.78 | 3.94 | 3.78 | 3.88 | 311 | NYSE | UNH | Tue, Aug 17, 1993 | 3.59 | 3.76 | 3.59 | 3.74 | 310 | NYSE | UNH | Mon, Aug 16, 1993 | 3.48 | 3.59 | 3.48 | 3.58 | 309 | NYSE | UNH | Fri, Aug 13, 1993 | 3.56 | 3.60 | 3.46 | 3.48 | 308 | NYSE | UNH | Thu, Aug 12, 1993 | 3.48 | 3.55 | 3.39 | 3.55 | 307 | NYSE | UNH | Wed, Aug 11, 1993 | 3.25 | 3.47 | 3.25 | 3.30 | 306 | NYSE | UNH | Tue, Aug 10, 1993 | 3.82 | 3.82 | 3.71 | 3.72 | 305 | NYSE | UNH | Mon, Aug 9, 1993 | 3.90 | 3.90 | 3.79 | 3.83 | 304 | NYSE | UNH | Fri, Aug 6, 1993 | 3.91 | 3.92 | 3.90 | 3.90 | 303 | NYSE | UNH | Thu, Aug 5, 1993 | 3.98 | 4.00 | 3.90 | 3.91 | 302 | NYSE | UNH | Wed, Aug 4, 1993 | 3.95 | 3.98 | 3.95 | 3.96 | 301 | NYSE | UNH | Tue, Aug 3, 1993 | 3.94 | 4.00 | 3.93 | 3.94 | 300 | NYSE | UNH | Mon, Aug 2, 1993 | 3.95 | 4.02 | 3.89 | 3.91 | 299 | NYSE | UNH | Fri, Jul 30, 1993 | 4.03 | 4.03 | 3.95 | 3.95 | 298 | NYSE | UNH | Thu, Jul 29, 1993 | 4.16 | 4.16 | 3.99 | 4.04 | 297 | NYSE | UNH | Wed, Jul 28, 1993 | 3.94 | 4.08 | 3.94 | 4.07 | 296 | NYSE | UNH | Tue, Jul 27, 1993 | 3.97 | 3.97 | 3.90 | 3.93 | 295 | NYSE | UNH | Mon, Jul 26, 1993 | 3.92 | 4.00 | 3.92 | 3.97 | 294 | NYSE | UNH | Fri, Jul 23, 1993 | 3.79 | 3.86 | 3.78 | 3.86 | 293 | NYSE | UNH | Thu, Jul 22, 1993 | 3.75 | 3.83 | 3.74 | 3.77 | 292 | NYSE | UNH | Wed, Jul 21, 1993 | 3.88 | 3.88 | 3.73 | 3.76 | 291 | NYSE | UNH | Tue, Jul 20, 1993 | 3.94 | 3.94 | 3.88 | 3.89 | 290 | NYSE | UNH | Mon, Jul 19, 1993 | 4.02 | 4.05 | 3.86 | 3.91 | 289 | NYSE | UNH | Fri, Jul 16, 1993 | 4.13 | 4.13 | 4.02 | 4.03 | 288 | NYSE | UNH | Thu, Jul 15, 1993 | 4.16 | 4.16 | 4.09 | 4.13 | 287 | NYSE | UNH | Wed, Jul 14, 1993 | 4.11 | 4.22 | 4.11 | 4.16 | 286 | NYSE | UNH | Tue, Jul 13, 1993 | 4.02 | 4.09 | 4.02 | 4.08 | 285 | NYSE | UNH | Mon, Jul 12, 1993 | 4.03 | 4.06 | 3.98 | 4.02 | 284 | NYSE | UNH | Fri, Jul 9, 1993 | 4.08 | 4.09 | 4.04 | 4.04 | 283 | NYSE | UNH | Thu, Jul 8, 1993 | 4.00 | 4.13 | 4.00 | 4.09 | 282 | NYSE | UNH | Wed, Jul 7, 1993 | 3.93 | 4.00 | 3.92 | 3.99 | 281 | NYSE | UNH | Tue, Jul 6, 1993 | 3.92 | 3.95 | 3.88 | 3.91 | 280 | NYSE | UNH | Fri, Jul 2, 1993 | 3.91 | 3.91 | 3.84 | 3.88 | 279 | NYSE | UNH | Thu, Jul 1, 1993 | 4.02 | 4.02 | 3.92 | 3.92 | 278 | NYSE | UNH | Wed, Jun 30, 1993 | 4.03 | 4.03 | 4.01 | 4.02 | 277 | NYSE | UNH | Tue, Jun 29, 1993 | 4.01 | 4.08 | 4.01 | 4.03 | 276 | NYSE | UNH | Mon, Jun 28, 1993 | 3.86 | 3.98 | 3.86 | 3.98 | 275 | NYSE | UNH | Fri, Jun 25, 1993 | 3.88 | 3.90 | 3.84 | 3.85 | 274 | NYSE | UNH | Thu, Jun 24, 1993 | 3.80 | 3.88 | 3.80 | 3.88 | 273 | NYSE | UNH | Wed, Jun 23, 1993 | 3.73 | 3.84 | 3.73 | 3.81 | 272 | NYSE | UNH | Tue, Jun 22, 1993 | 3.76 | 3.79 | 3.73 | 3.74 | 271 | NYSE | UNH | Mon, Jun 21, 1993 | 3.74 | 3.75 | 3.72 | 3.75 | 270 | NYSE | UNH | Fri, Jun 18, 1993 | 3.76 | 3.76 | 3.73 | 3.74 | 269 | NYSE | UNH | Thu, Jun 17, 1993 | 3.72 | 3.76 | 3.72 | 3.75 | 268 | NYSE | UNH | Wed, Jun 16, 1993 | 3.69 | 3.73 | 3.69 | 3.72 | 267 | NYSE | UNH | Tue, Jun 15, 1993 | 3.62 | 3.67 | 3.61 | 3.65 | 266 | NYSE | UNH | Mon, Jun 14, 1993 | 3.59 | 3.64 | 3.59 | 3.60 | 265 | NYSE | UNH | Fri, Jun 11, 1993 | 3.51 | 3.59 | 3.51 | 3.56 | 264 | NYSE | UNH | Thu, Jun 10, 1993 | 3.41 | 3.51 | 3.41 | 3.48 | 263 | NYSE | UNH | Wed, Jun 9, 1993 | 3.41 | 3.43 | 3.38 | 3.41 | 262 | NYSE | UNH | Tue, Jun 8, 1993 | 3.44 | 3.45 | 3.41 | 3.41 | 261 | NYSE | UNH | Mon, Jun 7, 1993 | 3.48 | 3.49 | 3.42 | 3.44 | 260 | NYSE | UNH | Fri, Jun 4, 1993 | 3.59 | 3.59 | 3.50 | 3.50 | 259 | NYSE | UNH | Thu, Jun 3, 1993 | 3.64 | 3.64 | 3.59 | 3.59 | 258 | NYSE | UNH | Wed, Jun 2, 1993 | 3.71 | 3.71 | 3.61 | 3.64 | 257 | NYSE | UNH | Tue, Jun 1, 1993 | 3.72 | 3.73 | 3.70 | 3.72 | 256 | NYSE | UNH | Fri, May 28, 1993 | 3.78 | 3.79 | 3.73 | 3.73 | 255 | NYSE | UNH | Thu, May 27, 1993 | 3.76 | 3.83 | 3.75 | 3.79 | 254 | NYSE | UNH | Wed, May 26, 1993 | 3.80 | 3.80 | 3.75 | 3.75 | 253 | NYSE | UNH | Tue, May 25, 1993 | 3.75 | 3.83 | 3.75 | 3.81 | 252 | NYSE | UNH | Mon, May 24, 1993 | 3.73 | 3.77 | 3.72 | 3.75 | 251 | NYSE | UNH | Fri, May 21, 1993 | 3.75 | 3.75 | 3.72 | 3.73 | 250 | NYSE | UNH | Thu, May 20, 1993 | 3.69 | 3.76 | 3.68 | 3.76 | 249 | NYSE | UNH | Wed, May 19, 1993 | 3.55 | 3.67 | 3.55 | 3.66 | 248 | NYSE | UNH | Tue, May 18, 1993 | 3.59 | 3.62 | 3.54 | 3.55 | 247 | NYSE | UNH | Mon, May 17, 1993 | 3.52 | 3.52 | 3.48 | 3.48 | 246 | NYSE | UNH | Fri, May 14, 1993 | 3.55 | 3.55 | 3.48 | 3.50 | 245 | NYSE | UNH | Thu, May 13, 1993 | 3.42 | 3.56 | 3.42 | 3.55 | 244 | NYSE | UNH | Wed, May 12, 1993 | 3.66 | 3.66 | 3.54 | 3.55 | 243 | NYSE | UNH | Tue, May 11, 1993 | 3.56 | 3.72 | 3.56 | 3.71 | 242 | NYSE | UNH | Mon, May 10, 1993 | 3.44 | 3.61 | 3.44 | 3.55 | 241 | NYSE | UNH | Fri, May 7, 1993 | 3.47 | 3.53 | 3.39 | 3.39 | 240 | NYSE | UNH | Thu, May 6, 1993 | 3.78 | 3.84 | 3.53 | 3.53 | 239 | NYSE | UNH | Wed, May 5, 1993 | 3.64 | 3.77 | 3.64 | 3.76 | 238 | NYSE | UNH | Tue, May 4, 1993 | 3.55 | 3.60 | 3.51 | 3.59 | 237 | NYSE | UNH | Mon, May 3, 1993 | 3.38 | 3.56 | 3.38 | 3.55 | 236 | NYSE | UNH | Fri, Apr 30, 1993 | 3.34 | 3.48 | 3.34 | 3.38 | 235 | NYSE | UNH | Thu, Apr 29, 1993 | 3.30 | 3.30 | 3.25 | 3.29 | 234 | NYSE | UNH | Wed, Apr 28, 1993 | 3.37 | 3.41 | 3.29 | 3.34 | 233 | NYSE | UNH | Tue, Apr 27, 1993 | 3.22 | 3.38 | 3.22 | 3.38 | 232 | NYSE | UNH | Mon, Apr 26, 1993 | 3.09 | 3.19 | 3.09 | 3.17 | 231 | NYSE | UNH | Fri, Apr 23, 1993 | 3.22 | 3.22 | 3.08 | 3.08 | 230 | NYSE | UNH | Thu, Apr 22, 1993 | 3.25 | 3.31 | 3.23 | 3.24 | 229 | NYSE | UNH | Wed, Apr 21, 1993 | 3.33 | 3.33 | 3.23 | 3.25 | 228 | NYSE | UNH | Tue, Apr 20, 1993 | 3.07 | 3.31 | 3.05 | 3.29 | 227 | NYSE | UNH | Mon, Apr 19, 1993 | 2.91 | 3.06 | 2.90 | 3.06 | 226 | NYSE | UNH | Fri, Apr 16, 1993 | 2.91 | 2.94 | 2.89 | 2.91 | 225 | NYSE | UNH | Thu, Apr 15, 1993 | 2.93 | 2.95 | 2.90 | 2.92 | 224 | NYSE | UNH | Wed, Apr 14, 1993 | 3.04 | 3.04 | 2.85 | 2.93 | 223 | NYSE | UNH | Tue, Apr 13, 1993 | 3.02 | 3.10 | 3.02 | 3.03 | 222 | NYSE | UNH | Mon, Apr 12, 1993 | 2.92 | 3.02 | 2.91 | 3.00 | 221 | NYSE | UNH | Thu, Apr 8, 1993 | 3.04 | 3.04 | 2.84 | 2.91 | 220 | NYSE | UNH | Wed, Apr 7, 1993 | 3.02 | 3.04 | 3.00 | 3.04 | 219 | NYSE | UNH | Tue, Apr 6, 1993 | 3.05 | 3.05 | 3.00 | 3.01 | 218 | NYSE | UNH | Mon, Apr 5, 1993 | 3.03 | 3.09 | 3.02 | 3.06 | 217 | NYSE | UNH | Fri, Apr 2, 1993 | 3.08 | 3.09 | 3.02 | 3.04 | 216 | NYSE | UNH | Thu, Apr 1, 1993 | 3.22 | 3.22 | 3.08 | 3.09 | 215 | NYSE | UNH | Wed, Mar 31, 1993 | 3.27 | 3.30 | 3.21 | 3.22 | 214 | NYSE | UNH | Tue, Mar 30, 1993 | 3.04 | 3.17 | 3.04 | 3.16 | 213 | NYSE | UNH | Mon, Mar 29, 1993 | 2.92 | 3.06 | 2.91 | 3.04 | 212 | NYSE | UNH | Fri, Mar 26, 1993 | 2.91 | 2.97 | 2.88 | 2.92 | 211 | NYSE | UNH | Thu, Mar 25, 1993 | 2.87 | 2.95 | 2.85 | 2.91 | 210 | NYSE | UNH | Wed, Mar 24, 1993 | 2.89 | 2.90 | 2.83 | 2.85 | 209 | NYSE | UNH | Tue, Mar 23, 1993 | 2.84 | 2.96 | 2.84 | 2.93 | 208 | NYSE | UNH | Mon, Mar 22, 1993 | 2.83 | 2.83 | 2.80 | 2.81 | 207 | NYSE | UNH | Fri, Mar 19, 1993 | 2.98 | 2.98 | 2.86 | 2.86 | 206 | NYSE | UNH | Thu, Mar 18, 1993 | 2.98 | 3.01 | 2.93 | 2.98 | 205 | NYSE | UNH | Wed, Mar 17, 1993 | 3.06 | 3.09 | 2.97 | 2.98 | 204 | NYSE | UNH | Tue, Mar 16, 1993 | 3.19 | 3.23 | 3.07 | 3.08 | 203 | NYSE | UNH | Mon, Mar 15, 1993 | 3.25 | 3.26 | 3.16 | 3.19 | 202 | NYSE | UNH | Fri, Mar 12, 1993 | 2.98 | 3.15 | 2.98 | 3.14 | 201 | NYSE | UNH | Thu, Mar 11, 1993 | 3.09 | 3.10 | 3.02 | 3.06 | 200 | NYSE | UNH | Wed, Mar 10, 1993 | 2.91 | 3.06 | 2.91 | 3.02 | 199 | NYSE | UNH | Tue, Mar 9, 1993 | 2.89 | 2.95 | 2.85 | 2.90 | 198 | NYSE | UNH | Mon, Mar 8, 1993 | 2.95 | 2.98 | 2.84 | 2.84 | 197 | NYSE | UNH | Fri, Mar 5, 1993 | 2.83 | 2.94 | 2.83 | 2.94 | 196 | NYSE | UNH | Thu, Mar 4, 1993 | 2.91 | 2.93 | 2.83 | 2.83 | 195 | NYSE | UNH | Wed, Mar 3, 1993 | 3.03 | 3.16 | 3.03 | 3.14 | 194 | NYSE | UNH | Tue, Mar 2, 1993 | 2.95 | 3.02 | 2.95 | 3.01 | 193 | NYSE | UNH | Mon, Mar 1, 1993 | 2.78 | 2.94 | 2.78 | 2.94 | 192 | NYSE | UNH | Fri, Feb 26, 1993 | 2.82 | 2.86 | 2.75 | 2.77 | 191 | NYSE | UNH | Thu, Feb 25, 1993 | 2.88 | 2.94 | 2.84 | 2.84 | 190 | NYSE | UNH | Wed, Feb 24, 1993 | 2.64 | 2.93 | 2.64 | 2.93 | 189 | NYSE | UNH | Tue, Feb 23, 1993 | 2.63 | 2.66 | 2.50 | 2.64 | 188 | NYSE | UNH | Mon, Feb 22, 1993 | 2.88 | 2.88 | 2.63 | 2.63 | 187 | NYSE | UNH | Fri, Feb 19, 1993 | 3.09 | 3.09 | 2.89 | 2.89 | 186 | NYSE | UNH | Thu, Feb 18, 1993 | 3.11 | 3.11 | 3.06 | 3.09 | 185 | NYSE | UNH | Wed, Feb 17, 1993 | 3.20 | 3.21 | 3.01 | 3.05 | 184 | NYSE | UNH | Tue, Feb 16, 1993 | 3.31 | 3.33 | 3.11 | 3.22 | 183 | NYSE | UNH | Fri, Feb 12, 1993 | 3.63 | 3.64 | 3.48 | 3.49 | 182 | NYSE | UNH | Thu, Feb 11, 1993 | 4.06 | 4.06 | 3.85 | 3.87 | 181 | NYSE | UNH | Wed, Feb 10, 1993 | 4.03 | 4.07 | 4.00 | 4.07 | 180 | NYSE | UNH | Tue, Feb 9, 1993 | 4.07 | 4.08 | 4.02 | 4.03 | 179 | NYSE | UNH | Mon, Feb 8, 1993 | 4.05 | 4.12 | 4.03 | 4.05 | 178 | NYSE | UNH | Fri, Feb 5, 1993 | 4.17 | 4.18 | 4.00 | 4.05 | 177 | NYSE | UNH | Thu, Feb 4, 1993 | 4.08 | 4.17 | 4.08 | 4.16 | 176 | NYSE | UNH | Wed, Feb 3, 1993 | 4.15 | 4.25 | 4.09 | 4.11 | 175 | NYSE | UNH | Tue, Feb 2, 1993 | 4.09 | 4.16 | 4.04 | 4.14 | 174 | NYSE | UNH | Mon, Feb 1, 1993 | 4.06 | 4.09 | 4.06 | 4.08 | 173 | NYSE | UNH | Fri, Jan 29, 1993 | 4.02 | 4.05 | 4.00 | 4.03 | 172 | NYSE | UNH | Thu, Jan 28, 1993 | 3.90 | 4.00 | 3.90 | 3.98 | 171 | NYSE | UNH | Wed, Jan 27, 1993 | 3.95 | 3.95 | 3.88 | 3.88 | 170 | NYSE | UNH | Tue, Jan 26, 1993 | 4.06 | 4.06 | 3.97 | 3.97 | 169 | NYSE | UNH | Mon, Jan 25, 1993 | 3.95 | 4.10 | 3.95 | 4.05 | 168 | NYSE | UNH | Fri, Jan 22, 1993 | 3.98 | 4.00 | 3.91 | 3.94 | 167 | NYSE | UNH | Thu, Jan 21, 1993 | 3.97 | 3.99 | 3.89 | 3.99 | 166 | NYSE | UNH | Wed, Jan 20, 1993 | 3.90 | 3.98 | 3.88 | 3.96 | 165 | NYSE | UNH | Tue, Jan 19, 1993 | 4.00 | 4.02 | 3.86 | 3.89 | 164 | NYSE | UNH | Mon, Jan 18, 1993 | 4.07 | 4.09 | 3.91 | 3.98 | 163 | NYSE | UNH | Fri, Jan 15, 1993 | 4.00 | 4.19 | 4.00 | 4.09 | 162 | NYSE | UNH | Thu, Jan 14, 1993 | 3.91 | 4.00 | 3.88 | 3.98 | 161 | NYSE | UNH | Wed, Jan 13, 1993 | 3.66 | 3.86 | 3.66 | 3.86 | 160 | NYSE | UNH | Tue, Jan 12, 1993 | 3.55 | 3.65 | 3.55 | 3.64 | 159 | NYSE | UNH | Mon, Jan 11, 1993 | 3.49 | 3.55 | 3.46 | 3.55 | 158 | NYSE | UNH | Fri, Jan 8, 1993 | 3.56 | 3.57 | 3.42 | 3.48 | 157 | NYSE | UNH | Thu, Jan 7, 1993 | 3.63 | 3.63 | 3.57 | 3.57 | 156 | NYSE | UNH | Wed, Jan 6, 1993 | 3.59 | 3.60 | 3.58 | 3.59 | 155 | NYSE | UNH | Tue, Jan 5, 1993 | 3.59 | 3.59 | 3.55 | 3.56 | 154 | NYSE | UNH | Mon, Jan 4, 1993 | 3.52 | 3.61 | 3.52 | 3.59 | 153 | NYSE | UNH | Thu, Dec 31, 1992 | 3.53 | 3.59 | 3.53 | 3.55 | 152 | NYSE | UNH | Wed, Dec 30, 1992 | 3.50 | 3.51 | 3.48 | 3.51 | 151 | NYSE | UNH | Tue, Dec 29, 1992 | 3.47 | 3.53 | 3.47 | 3.49 | 150 | NYSE | UNH | Mon, Dec 28, 1992 | 3.48 | 3.48 | 3.41 | 3.43 | 149 | NYSE | UNH | Thu, Dec 24, 1992 | 3.50 | 3.50 | 3.47 | 3.48 | 148 | NYSE | UNH | Wed, Dec 23, 1992 | 3.58 | 3.64 | 3.54 | 3.56 | 147 | NYSE | UNH | Tue, Dec 22, 1992 | 3.57 | 3.65 | 3.56 | 3.64 | 146 | NYSE | UNH | Mon, Dec 21, 1992 | 3.59 | 3.59 | 3.56 | 3.56 | 145 | NYSE | UNH | Fri, Dec 18, 1992 | 3.50 | 3.59 | 3.48 | 3.59 | 144 | NYSE | UNH | Thu, Dec 17, 1992 | 3.41 | 3.44 | 3.39 | 3.43 | 143 | NYSE | UNH | Wed, Dec 16, 1992 | 3.47 | 3.48 | 3.40 | 3.41 | 142 | NYSE | UNH | Tue, Dec 15, 1992 | 3.51 | 3.52 | 3.45 | 3.46 | 141 | NYSE | UNH | Mon, Dec 14, 1992 | 3.42 | 3.52 | 3.41 | 3.52 | 140 | NYSE | UNH | Fri, Dec 11, 1992 | 3.43 | 3.43 | 3.39 | 3.41 | 139 | NYSE | UNH | Thu, Dec 10, 1992 | 3.49 | 3.50 | 3.42 | 3.43 | 138 | NYSE | UNH | Wed, Dec 9, 1992 | 3.53 | 3.54 | 3.49 | 3.49 | 137 | NYSE | UNH | Tue, Dec 8, 1992 | 3.56 | 3.62 | 3.53 | 3.55 | 136 | NYSE | UNH | Mon, Dec 7, 1992 | 3.55 | 3.57 | 3.55 | 3.55 | 135 | NYSE | UNH | Fri, Dec 4, 1992 | 3.44 | 3.56 | 3.44 | 3.55 | 134 | NYSE | UNH | Thu, Dec 3, 1992 | 3.41 | 3.44 | 3.38 | 3.43 | 133 | NYSE | UNH | Wed, Dec 2, 1992 | 3.48 | 3.49 | 3.45 | 3.45 | 132 | NYSE | UNH | Tue, Dec 1, 1992 | 3.41 | 3.47 | 3.40 | 3.47 | 131 | NYSE | UNH | Mon, Nov 30, 1992 | 3.47 | 3.47 | 3.38 | 3.41 | 130 | NYSE | UNH | Fri, Nov 27, 1992 | 3.41 | 3.44 | 3.41 | 3.44 | 129 | NYSE | UNH | Wed, Nov 25, 1992 | 3.35 | 3.40 | 3.33 | 3.36 | 128 | NYSE | UNH | Tue, Nov 24, 1992 | 3.33 | 3.37 | 3.28 | 3.31 | 127 | NYSE | UNH | Mon, Nov 23, 1992 | 3.37 | 3.37 | 3.30 | 3.31 | 126 | NYSE | UNH | Fri, Nov 20, 1992 | 3.28 | 3.38 | 3.28 | 3.36 | 125 | NYSE | UNH | Thu, Nov 19, 1992 | 3.30 | 3.31 | 3.25 | 3.26 | 124 | NYSE | UNH | Wed, Nov 18, 1992 | 3.18 | 3.27 | 3.13 | 3.27 | 123 | NYSE | UNH | Tue, Nov 17, 1992 | 3.21 | 3.22 | 3.13 | 3.16 | 122 | NYSE | UNH | Mon, Nov 16, 1992 | 3.27 | 3.27 | 3.22 | 3.22 | 121 | NYSE | UNH | Fri, Nov 13, 1992 | 3.29 | 3.30 | 3.26 | 3.27 | 120 | NYSE | UNH | Thu, Nov 12, 1992 | 3.33 | 3.33 | 3.25 | 3.27 | 119 | NYSE | UNH | Wed, Nov 11, 1992 | 3.31 | 3.36 | 3.31 | 3.33 | 118 | NYSE | UNH | Tue, Nov 10, 1992 | 3.30 | 3.31 | 3.29 | 3.31 | 117 | NYSE | UNH | Mon, Nov 9, 1992 | 3.20 | 3.30 | 3.20 | 3.28 | 116 | NYSE | UNH | Fri, Nov 6, 1992 | 3.17 | 3.23 | 3.14 | 3.19 | 115 | NYSE | UNH | Thu, Nov 5, 1992 | 3.23 | 3.25 | 3.14 | 3.17 | 114 | NYSE | UNH | Wed, Nov 4, 1992 | 3.20 | 3.29 | 3.20 | 3.23 | 113 | NYSE | UNH | Tue, Nov 3, 1992 | 3.21 | 3.22 | 3.17 | 3.21 | 112 | NYSE | UNH | Mon, Nov 2, 1992 | 3.25 | 3.26 | 3.21 | 3.21 | 111 | NYSE | UNH | Fri, Oct 30, 1992 | 3.30 | 3.35 | 3.25 | 3.26 | 110 | NYSE | UNH | Thu, Oct 29, 1992 | 3.31 | 3.33 | 3.27 | 3.31 | 109 | NYSE | UNH | Wed, Oct 28, 1992 | 3.19 | 3.31 | 3.18 | 3.30 | 108 | NYSE | UNH | Tue, Oct 27, 1992 | 3.20 | 3.25 | 3.08 | 3.19 | 107 | NYSE | UNH | Mon, Oct 26, 1992 | 3.25 | 3.25 | 3.14 | 3.18 | 106 | NYSE | UNH | Fri, Oct 23, 1992 | 3.33 | 3.38 | 3.33 | 3.35 | 105 | NYSE | UNH | Thu, Oct 22, 1992 | 3.30 | 3.36 | 3.27 | 3.36 | 104 | NYSE | UNH | Wed, Oct 21, 1992 | 3.36 | 3.36 | 3.30 | 3.33 | 103 | NYSE | UNH | Tue, Oct 20, 1992 | 3.34 | 3.39 | 3.34 | 3.36 | 102 | NYSE | UNH | Mon, Oct 19, 1992 | 3.34 | 3.40 | 3.27 | 3.34 | 101 | NYSE | UNH | Fri, Oct 16, 1992 | 3.34 | 3.42 | 3.26 | 3.34 | 100 | NYSE | UNH | Thu, Oct 15, 1992 | 3.27 | 3.30 | 3.23 | 3.27 | 99 | NYSE | UNH | Wed, Oct 14, 1992 | 3.25 | 3.31 | 3.23 | 3.30 | 98 | NYSE | UNH | Tue, Oct 13, 1992 | 3.34 | 3.34 | 3.25 | 3.28 | 97 | NYSE | UNH | Mon, Oct 12, 1992 | 3.23 | 3.37 | 3.20 | 3.35 | 96 | NYSE | UNH | Fri, Oct 9, 1992 | 3.33 | 3.36 | 3.19 | 3.21 | 95 | NYSE | UNH | Thu, Oct 8, 1992 | 3.27 | 3.35 | 3.25 | 3.33 | 94 | NYSE | UNH | Wed, Oct 7, 1992 | 3.20 | 3.28 | 3.20 | 3.25 | 93 | NYSE | UNH | Tue, Oct 6, 1992 | 3.16 | 3.24 | 3.13 | 3.20 | 92 | NYSE | UNH | Mon, Oct 5, 1992 | 3.05 | 3.09 | 2.80 | 3.08 | 91 | NYSE | UNH | Fri, Oct 2, 1992 | 3.13 | 3.14 | 2.98 | 3.05 | 90 | NYSE | UNH | Thu, Oct 1, 1992 | 3.13 | 3.17 | 3.13 | 3.13 | 89 | NYSE | UNH | Wed, Sep 30, 1992 | 3.09 | 3.19 | 3.09 | 3.14 | 88 | NYSE | UNH | Tue, Sep 29, 1992 | 2.92 | 3.09 | 2.90 | 3.09 | 87 | NYSE | UNH | Mon, Sep 28, 1992 | 2.94 | 3.06 | 2.86 | 2.92 | 86 | NYSE | UNH | Fri, Sep 25, 1992 | 3.20 | 3.21 | 2.95 | 2.99 | 85 | NYSE | UNH | Thu, Sep 24, 1992 | 3.16 | 3.26 | 3.09 | 3.23 | 84 | NYSE | UNH | Wed, Sep 23, 1992 | 3.24 | 3.27 | 3.13 | 3.16 | 83 | NYSE | UNH | Tue, Sep 22, 1992 | 3.19 | 3.30 | 3.19 | 3.25 | 82 | NYSE | UNH | Mon, Sep 21, 1992 | 3.13 | 3.17 | 3.13 | 3.16 | 81 | NYSE | UNH | Fri, Sep 18, 1992 | 3.17 | 3.19 | 3.13 | 3.13 | 80 | NYSE | UNH | Thu, Sep 17, 1992 | 3.21 | 3.23 | 3.16 | 3.23 | 79 | NYSE | UNH | Wed, Sep 16, 1992 | 2.98 | 3.19 | 2.98 | 3.17 | 78 | NYSE | UNH | Tue, Sep 15, 1992 | 3.08 | 3.12 | 2.99 | 3.11 | 77 | NYSE | UNH | Mon, Sep 14, 1992 | 2.97 | 3.09 | 2.96 | 3.09 | 76 | NYSE | UNH | Fri, Sep 11, 1992 | 2.89 | 2.95 | 2.89 | 2.95 | 75 | NYSE | UNH | Thu, Sep 10, 1992 | 2.80 | 2.88 | 2.80 | 2.87 | 74 | NYSE | UNH | Wed, Sep 9, 1992 | 2.75 | 2.80 | 2.74 | 2.79 | 73 | NYSE | UNH | Tue, Sep 8, 1992 | 2.76 | 2.76 | 2.73 | 2.74 | 72 | NYSE | UNH | Fri, Sep 4, 1992 | 2.77 | 2.78 | 2.76 | 2.77 | 71 | NYSE | UNH | Thu, Sep 3, 1992 | 2.77 | 2.81 | 2.77 | 2.77 | 70 | NYSE | UNH | Wed, Sep 2, 1992 | 2.75 | 2.78 | 2.75 | 2.77 | 69 | NYSE | UNH | Tue, Sep 1, 1992 | 2.65 | 2.76 | 2.63 | 2.74 | 68 | NYSE | UNH | Mon, Aug 31, 1992 | 2.73 | 2.73 | 2.64 | 2.66 | 67 | NYSE | UNH | Fri, Aug 28, 1992 | 2.78 | 2.78 | 2.73 | 2.73 | 66 | NYSE | UNH | Thu, Aug 27, 1992 | 2.78 | 2.79 | 2.77 | 2.77 | 65 | NYSE | UNH | Wed, Aug 26, 1992 | 2.78 | 2.78 | 2.75 | 2.77 | 64 | NYSE | UNH | Tue, Aug 25, 1992 | 2.72 | 2.79 | 2.72 | 2.78 | 63 | NYSE | UNH | Mon, Aug 24, 1992 | 2.74 | 2.74 | 2.72 | 2.73 | 62 | NYSE | UNH | Fri, Aug 21, 1992 | 2.80 | 2.80 | 2.73 | 2.76 | 61 | NYSE | UNH | Thu, Aug 20, 1992 | 2.77 | 2.79 | 2.75 | 2.78 | 60 | NYSE | UNH | Wed, Aug 19, 1992 | 2.75 | 2.79 | 2.75 | 2.78 | 59 | NYSE | UNH | Tue, Aug 18, 1992 | 2.71 | 2.75 | 2.70 | 2.75 | 58 | NYSE | UNH | Mon, Aug 17, 1992 | 2.70 | 2.74 | 2.70 | 2.71 | 57 | NYSE | UNH | Fri, Aug 14, 1992 | 2.71 | 2.74 | 2.71 | 2.73 | 56 | NYSE | UNH | Thu, Aug 13, 1992 | 2.73 | 2.75 | 2.70 | 2.70 | 55 | NYSE | UNH | Wed, Aug 12, 1992 | 2.75 | 2.76 | 2.72 | 2.73 | 54 | NYSE | UNH | Tue, Aug 11, 1992 | 2.78 | 2.79 | 2.71 | 2.73 | 53 | NYSE | UNH | Mon, Aug 10, 1992 | 2.75 | 2.80 | 2.74 | 2.79 | 52 | NYSE | UNH | Fri, Aug 7, 1992 | 2.75 | 2.76 | 2.73 | 2.75 | 51 | NYSE | UNH | Thu, Aug 6, 1992 | 2.89 | 2.91 | 2.78 | 2.81 | 50 | NYSE | UNH | Wed, Aug 5, 1992 | 2.96 | 2.96 | 2.89 | 2.90 | 49 | NYSE | UNH | Tue, Aug 4, 1992 | 2.96 | 2.98 | 2.94 | 2.95 | 48 | NYSE | UNH | Mon, Aug 3, 1992 | 2.88 | 2.95 | 2.88 | 2.95 | 47 | NYSE | UNH | Fri, Jul 31, 1992 | 2.89 | 2.89 | 2.84 | 2.88 | 46 | NYSE | UNH | Thu, Jul 30, 1992 | 2.88 | 2.89 | 2.86 | 2.88 | 45 | NYSE | UNH | Wed, Jul 29, 1992 | 2.81 | 2.92 | 2.80 | 2.88 | 44 | NYSE | UNH | Tue, Jul 28, 1992 | 2.80 | 2.83 | 2.78 | 2.80 | 43 | NYSE | UNH | Mon, Jul 27, 1992 | 2.83 | 2.85 | 2.80 | 2.80 | 42 | NYSE | UNH | Fri, Jul 24, 1992 | 2.72 | 2.83 | 2.72 | 2.83 | 41 | NYSE | UNH | Thu, Jul 23, 1992 | 2.71 | 2.73 | 2.69 | 2.73 | 40 | NYSE | UNH | Wed, Jul 22, 1992 | 2.77 | 2.77 | 2.71 | 2.72 | 39 | NYSE | UNH | Tue, Jul 21, 1992 | 2.73 | 2.78 | 2.73 | 2.77 | 38 | NYSE | UNH | Mon, Jul 20, 1992 | 2.75 | 2.77 | 2.71 | 2.72 | 37 | NYSE | UNH | Fri, Jul 17, 1992 | 2.78 | 2.80 | 2.77 | 2.78 | 36 | NYSE | UNH | Thu, Jul 16, 1992 | 2.77 | 2.82 | 2.75 | 2.81 | 35 | NYSE | UNH | Wed, Jul 15, 1992 | 2.88 | 2.96 | 2.88 | 2.89 | 34 | NYSE | UNH | Tue, Jul 14, 1992 | 2.81 | 2.87 | 2.79 | 2.86 | 33 | NYSE | UNH | Mon, Jul 13, 1992 | 2.71 | 2.77 | 2.71 | 2.77 | 32 | NYSE | UNH | Fri, Jul 10, 1992 | 2.82 | 2.82 | 2.70 | 2.70 | 31 | NYSE | UNH | Thu, Jul 9, 1992 | 2.72 | 2.84 | 2.72 | 2.83 | 30 | NYSE | UNH | Wed, Jul 8, 1992 | 2.72 | 2.76 | 2.67 | 2.71 | 29 | NYSE | UNH | Tue, Jul 7, 1992 | 2.78 | 2.83 | 2.72 | 2.73 | 28 | NYSE | UNH | Mon, Jul 6, 1992 | 2.69 | 2.80 | 2.69 | 2.78 | 27 | NYSE | UNH | Thu, Jul 2, 1992 | 2.70 | 2.71 | 2.65 | 2.70 | 26 | NYSE | UNH | Wed, Jul 1, 1992 | 2.59 | 2.68 | 2.59 | 2.66 | 25 | NYSE | UNH | Tue, Jun 30, 1992 | 2.55 | 2.60 | 2.54 | 2.59 | 24 | NYSE | UNH | Mon, Jun 29, 1992 | 2.43 | 2.56 | 2.42 | 2.55 | 23 | NYSE | UNH | Fri, Jun 26, 1992 | 2.38 | 2.44 | 2.38 | 2.43 | 22 | NYSE | UNH | Thu, Jun 25, 1992 | 2.39 | 2.39 | 2.36 | 2.39 | 21 | NYSE | UNH | Wed, Jun 24, 1992 | 2.41 | 2.42 | 2.38 | 2.38 | 20 | NYSE | UNH | Tue, Jun 23, 1992 | 2.44 | 2.46 | 2.39 | 2.41 | 19 | NYSE | UNH | Mon, Jun 22, 1992 | 2.50 | 2.50 | 2.42 | 2.45 | 18 | NYSE | UNH | Fri, Jun 19, 1992 | 2.50 | 2.53 | 2.49 | 2.51 | 17 | NYSE | UNH | Thu, Jun 18, 1992 | 2.54 | 2.57 | 2.46 | 2.50 | 16 | NYSE | UNH | Wed, Jun 17, 1992 | 2.64 | 2.64 | 2.55 | 2.55 | 15 | NYSE | UNH | Tue, Jun 16, 1992 | 2.61 | 2.67 | 2.61 | 2.64 | 14 | NYSE | UNH | Mon, Jun 15, 1992 | 2.63 | 2.63 | 2.60 | 2.61 | 13 | NYSE | UNH | Fri, Jun 12, 1992 | 2.60 | 2.64 | 2.60 | 2.63 | 12 | NYSE | UNH | Thu, Jun 11, 1992 | 2.50 | 2.61 | 2.50 | 2.60 | 11 | NYSE | UNH | Wed, Jun 10, 1992 | 2.56 | 2.59 | 2.51 | 2.53 | 10 | NYSE | UNH | Tue, Jun 9, 1992 | 2.65 | 2.67 | 2.55 | 2.56 | 9 | NYSE | UNH | Mon, Jun 8, 1992 | 2.66 | 2.66 | 2.64 | 2.64 | 8 | NYSE | UNH | Fri, Jun 5, 1992 | 2.76 | 2.76 | 2.66 | 2.69 | 7 | NYSE | UNH | Thu, Jun 4, 1992 | 2.82 | 2.82 | 2.77 | 2.77 | 6 | NYSE | UNH | Wed, Jun 3, 1992 | 2.71 | 2.84 | 2.70 | 2.81 | 5 | NYSE | UNH | Tue, Jun 2, 1992 | 2.75 | 2.77 | 2.71 | 2.71 | 4 | NYSE | UNH | Mon, Jun 1, 1992 | 2.74 | 2.78 | 2.74 | 2.75 | 3 | NYSE | UNH | Fri, May 29, 1992 | 2.72 | 2.80 | 2.72 | 2.77 | 2 | NYSE | UNH | Thu, May 28, 1992 | 2.61 | 2.72 | 2.59 | 2.72 | 1 | NYSE | UNH | Wed, May 27, 1992 | 2.53 | 2.63 | 2.51 | 2.62 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.