|
Closing price on 10/11/2016
|
|
| Open |
244.70 |
| High |
250.00 |
| Low |
241.30 |
| Volume |
152,190 |
| Split-adjusted Price |
122.23 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2016
|
+6.10 / +2.50%
|
244.70
|
250.00
|
241.30
|
250.00
|
244.13
|
122.23
|
152,190
|
|
|
10/10/2016
|
-5.10 / -2.05%
|
249.00
|
252.80
|
240.00
|
243.90
|
246.36
|
119.24
|
105,840
|
|
|
10/7/2016
|
-4.00 / -1.58%
|
252.00
|
253.00
|
242.80
|
249.00
|
246.70
|
121.74
|
142,090
|
|
|
10/6/2016
|
-6.50 / -2.50%
|
257.00
|
260.00
|
251.20
|
253.00
|
255.08
|
123.69
|
151,880
|
|
|
10/5/2016
|
-2.50 / -0.95%
|
262.00
|
264.00
|
257.00
|
259.50
|
259.85
|
126.87
|
67,620
|
|
|
10/4/2016
|
-7.70 / -2.86%
|
273.00
|
274.00
|
260.00
|
262.00
|
266.66
|
128.09
|
231,640
|
|
|
10/3/2016
|
+10.10 / +3.89%
|
269.00
|
276.00
|
266.00
|
269.70
|
270.62
|
131.86
|
158,660
|
|
|
9/30/2016
|
-0.40 / -0.15%
|
259.00
|
260.50
|
258.00
|
259.60
|
258.94
|
126.92
|
92,130
|
|
|
9/29/2016
|
+1.50 / +0.58%
|
258.50
|
261.60
|
258.00
|
260.00
|
259.96
|
127.11
|
100,210
|
|
|
9/28/2016
|
+6.50 / +2.58%
|
253.90
|
259.70
|
252.00
|
258.50
|
256.91
|
126.38
|
88,970
|
|
|
9/27/2016
|
+5.50 / +2.23%
|
249.50
|
252.00
|
247.00
|
252.00
|
248.65
|
123.20
|
57,970
|
|
|
9/26/2016
|
+4.50 / +1.86%
|
242.00
|
248.50
|
242.00
|
246.50
|
246.68
|
120.51
|
399,207
|
|
|
9/23/2016
|
-6.90 / -2.77%
|
249.00
|
249.00
|
240.10
|
242.00
|
244.53
|
118.31
|
73,300
|
|
|
9/22/2016
|
-0.10 / -0.04%
|
249.00
|
250.00
|
247.90
|
248.90
|
249.38
|
121.69
|
100,550
|
|
|
9/21/2016
|
-8.00 / -3.11%
|
257.00
|
257.00
|
246.00
|
249.00
|
253.02
|
121.74
|
235,550
|
|
|
9/20/2016
|
+2.00 / +0.78%
|
252.10
|
257.00
|
252.10
|
257.00
|
254.78
|
125.65
|
60,000
|
|
|
9/19/2016
|
-5.70 / -2.19%
|
260.00
|
261.80
|
255.00
|
255.00
|
257.58
|
124.67
|
140,480
|
|
|
9/16/2016
|
+3.30 / +1.28%
|
260.00
|
265.00
|
258.00
|
260.70
|
261.35
|
127.46
|
113,630
|
|
|
9/15/2016
|
+2.40 / +0.94%
|
253.00
|
259.80
|
253.00
|
257.40
|
257.37
|
125.84
|
46,910
|
|
|
9/14/2016
|
+4.00 / +1.59%
|
251.00
|
256.70
|
250.00
|
255.00
|
252.22
|
124.67
|
77,120
|
|
|
9/13/2016
|
-7.00 / -2.71%
|
258.00
|
258.00
|
249.00
|
251.00
|
251.06
|
122.71
|
134,640
|
|
|
9/12/2016
|
-8.00 / -3.01%
|
262.30
|
265.00
|
256.00
|
258.00
|
259.57
|
126.14
|
108,440
|
|
|
9/9/2016
|
+1.00 / +0.38%
|
265.00
|
272.00
|
265.00
|
266.00
|
267.42
|
130.05
|
105,210
|
|
|
9/8/2016
|
+7.00 / +2.71%
|
258.00
|
265.00
|
257.00
|
265.00
|
260.99
|
129.56
|
116,230
|
|
|
9/7/2016
|
+1.00 / +0.39%
|
258.00
|
258.00
|
253.00
|
258.00
|
255.87
|
126.14
|
112,390
|
|
|
9/6/2016
|
+3.00 / +1.18%
|
255.00
|
257.00
|
252.00
|
257.00
|
254.81
|
125.65
|
112,430
|
|
|
9/5/2016
|
+6.00 / +2.42%
|
249.00
|
259.00
|
248.00
|
254.00
|
252.87
|
124.18
|
185,140
|
|
|
9/1/2016
|
+5.00 / +2.06%
|
244.00
|
249.00
|
240.00
|
248.00
|
245.01
|
121.25
|
183,320
|
|
|
8/31/2016
|
+6.00 / +2.53%
|
238.00
|
243.00
|
236.00
|
243.00
|
239.29
|
118.80
|
151,750
|
|
|
8/30/2016
|
+10.00 / +4.41%
|
227.00
|
237.00
|
227.00
|
237.00
|
232.53
|
115.87
|
218,720
|
|
|