|
Closing price on 10/31/2017
|
|
| Open |
225.00 |
| High |
225.20 |
| Low |
218.00 |
| Volume |
173,646 |
| Split-adjusted Price |
145.52 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
-4.90 / -2.20%
|
225.00
|
225.20
|
218.00
|
218.00
|
220.49
|
145.52
|
173,646
|
|
|
10/30/2017
|
+8.90 / +4.16%
|
216.00
|
222.90
|
215.20
|
222.90
|
219.29
|
148.79
|
419,496
|
|
|
10/27/2017
|
+4.00 / +1.90%
|
210.00
|
214.00
|
210.00
|
214.00
|
212.88
|
142.85
|
164,876
|
|
|
10/26/2017
|
0.00 / 0.00%
|
210.00
|
211.00
|
209.00
|
210.00
|
209.95
|
140.18
|
111,970
|
|
|
10/25/2017
|
0.00 / 0.00%
|
211.00
|
211.90
|
208.60
|
210.00
|
209.95
|
140.18
|
16,590
|
|
|
10/24/2017
|
+2.10 / +1.01%
|
207.10
|
213.00
|
206.00
|
210.00
|
208.84
|
140.18
|
110,070
|
|
|
10/23/2017
|
-6.10 / -2.85%
|
215.00
|
215.00
|
207.30
|
207.90
|
210.30
|
138.77
|
173,280
|
|
|
10/20/2017
|
+1.00 / +0.47%
|
213.00
|
215.20
|
213.00
|
214.00
|
214.37
|
142.85
|
151,590
|
|
|
10/19/2017
|
0.00 / 0.00%
|
213.00
|
213.90
|
211.00
|
213.00
|
212.84
|
142.18
|
120,990
|
|
|
10/18/2017
|
+0.60 / +0.28%
|
213.00
|
214.80
|
212.50
|
213.00
|
213.37
|
142.18
|
140,000
|
|
|
10/17/2017
|
+1.50 / +0.71%
|
212.00
|
213.00
|
211.50
|
212.40
|
212.39
|
141.78
|
178,670
|
|
|
10/16/2017
|
+3.90 / +1.88%
|
208.00
|
212.00
|
208.00
|
210.90
|
209.42
|
140.78
|
216,490
|
|
|
10/13/2017
|
0.00 / 0.00%
|
207.00
|
207.00
|
205.00
|
207.00
|
206.85
|
138.17
|
138,670
|
|
|
10/12/2017
|
0.00 / 0.00%
|
206.50
|
207.50
|
206.50
|
207.00
|
207.04
|
138.17
|
93,930
|
|
|
10/11/2017
|
+4.00 / +1.97%
|
202.30
|
208.00
|
202.30
|
207.00
|
205.57
|
138.17
|
356,110
|
|
|
10/10/2017
|
0.00 / 0.00%
|
203.00
|
203.90
|
201.60
|
203.00
|
202.41
|
135.50
|
357,440
|
|
|
10/9/2017
|
-0.10 / -0.05%
|
203.80
|
204.20
|
202.20
|
203.00
|
202.91
|
135.50
|
363,270
|
|
|
10/6/2017
|
-2.90 / -1.41%
|
206.00
|
206.50
|
203.10
|
203.10
|
204.36
|
135.57
|
383,120
|
|
|
10/5/2017
|
-2.00 / -0.96%
|
209.00
|
209.00
|
205.70
|
206.00
|
206.13
|
137.51
|
398,010
|
|
|
10/4/2017
|
+3.50 / +1.71%
|
203.10
|
208.20
|
203.10
|
208.00
|
206.18
|
138.84
|
337,950
|
|
|
10/3/2017
|
-2.50 / -1.21%
|
207.80
|
207.80
|
202.00
|
204.50
|
204.94
|
136.50
|
419,260
|
|
|
10/2/2017
|
-1.00 / -0.48%
|
208.00
|
208.70
|
206.50
|
207.00
|
207.05
|
138.17
|
332,200
|
|
|
9/29/2017
|
-0.10 / -0.05%
|
207.70
|
209.00
|
207.60
|
208.00
|
208.09
|
138.84
|
355,720
|
|
|
9/28/2017
|
-1.70 / -0.81%
|
209.80
|
210.50
|
208.10
|
208.10
|
208.80
|
138.91
|
342,720
|
|
|
9/27/2017
|
+0.70 / +0.33%
|
209.10
|
211.00
|
209.00
|
209.80
|
209.95
|
140.04
|
364,740
|
|
|
9/26/2017
|
+0.40 / +0.19%
|
208.70
|
209.80
|
208.00
|
209.10
|
208.79
|
139.57
|
353,450
|
|
|
9/25/2017
|
-1.30 / -0.62%
|
210.00
|
210.00
|
208.60
|
208.70
|
209.16
|
139.31
|
332,010
|
|
|
9/22/2017
|
+0.30 / +0.14%
|
209.50
|
211.00
|
209.50
|
210.00
|
209.88
|
140.18
|
356,550
|
|
|
9/21/2017
|
-0.20 / -0.10%
|
210.80
|
210.80
|
209.70
|
209.70
|
210.08
|
139.98
|
336,270
|
|
|
9/20/2017
|
-0.10 / -0.05%
|
210.00
|
211.00
|
209.00
|
209.90
|
209.26
|
140.11
|
343,760
|
|
|