|
Closing price on 10/26/2016
|
|
| Open |
176.00 |
| High |
179.10 |
| Low |
174.50 |
| Volume |
80,120 |
| Split-adjusted Price |
115.38 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
+1.00 / +0.57%
|
176.00
|
179.10
|
174.50
|
177.00
|
176.50
|
115.38
|
80,120
|
|
|
10/25/2016
|
+6.00 / +3.53%
|
168.00
|
181.90
|
164.20
|
176.00
|
170.13
|
114.73
|
295,480
|
|
|
10/24/2016
|
-6.00 / -3.41%
|
175.90
|
175.90
|
168.50
|
170.00
|
170.71
|
110.82
|
304,690
|
|
|
10/21/2016
|
-6.50 / -3.56%
|
182.50
|
183.00
|
174.00
|
176.00
|
177.68
|
114.73
|
241,380
|
|
|
10/20/2016
|
-5.50 / -2.93%
|
190.10
|
194.00
|
181.10
|
182.50
|
185.96
|
118.97
|
326,030
|
|
|
10/19/2016
|
+1.00 / +0.53%
|
187.00
|
189.50
|
187.00
|
188.00
|
188.65
|
122.55
|
86,750
|
|
|
10/18/2016
|
-4.90 / -2.55%
|
188.50
|
190.00
|
186.00
|
187.00
|
187.23
|
121.90
|
110,960
|
|
|
10/17/2016
|
-63.20 / -24.77%
|
197.00
|
197.90
|
191.60
|
191.90
|
193.95
|
125.09
|
87,620
|
|
|
10/14/2016
|
+1.10 / +0.43%
|
258.00
|
258.00
|
254.20
|
255.10
|
255.09
|
124.72
|
204,370
|
|
|
10/13/2016
|
+4.00 / +1.60%
|
249.50
|
256.00
|
249.00
|
254.00
|
252.06
|
124.18
|
208,410
|
|
|
10/12/2016
|
0.00 / 0.00%
|
251.30
|
251.30
|
247.50
|
250.00
|
249.07
|
122.23
|
89,170
|
|
|
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
|
|
|