|
Closing price on 11/20/2017
|
|
| Open |
231.00 |
| High |
231.00 |
| Low |
227.00 |
| Volume |
147,440 |
| Split-adjusted Price |
151.92 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
-3.40 / -1.47%
|
231.00
|
231.00
|
227.00
|
227.60
|
228.41
|
151.92
|
147,440
|
|
|
11/17/2017
|
-3.00 / -1.28%
|
234.00
|
235.50
|
229.70
|
231.00
|
231.05
|
154.19
|
140,140
|
|
|
11/16/2017
|
-3.70 / -1.56%
|
234.00
|
238.00
|
232.00
|
234.00
|
234.71
|
156.20
|
156,970
|
|
|
11/15/2017
|
-1.30 / -0.54%
|
239.00
|
244.90
|
235.00
|
237.70
|
238.77
|
158.67
|
136,380
|
|
|
11/14/2017
|
+4.00 / +1.70%
|
236.90
|
240.00
|
235.00
|
239.00
|
238.32
|
159.53
|
378,740
|
|
|
11/13/2017
|
+4.00 / +1.73%
|
231.00
|
236.00
|
229.00
|
235.00
|
232.70
|
156.86
|
102,900
|
|
|
11/10/2017
|
+1.00 / +0.43%
|
230.00
|
235.00
|
228.80
|
231.00
|
232.98
|
154.19
|
220,450
|
|
|
11/9/2017
|
-6.00 / -2.54%
|
236.00
|
236.20
|
229.50
|
230.00
|
233.52
|
153.53
|
105,390
|
|
|
11/8/2017
|
+0.30 / +0.13%
|
235.70
|
239.90
|
235.50
|
236.00
|
238.34
|
157.53
|
195,690
|
|
|
11/7/2017
|
-2.30 / -0.97%
|
235.00
|
236.30
|
221.90
|
235.70
|
233.96
|
157.33
|
124,280
|
|
|
11/6/2017
|
+13.00 / +5.78%
|
228.00
|
238.00
|
225.00
|
238.00
|
230.78
|
158.87
|
156,320
|
|
|
11/3/2017
|
-1.00 / -0.44%
|
226.00
|
226.50
|
223.90
|
225.00
|
225.82
|
150.19
|
126,036
|
|
|
11/2/2017
|
+4.00 / +1.80%
|
222.00
|
227.00
|
222.00
|
226.00
|
224.77
|
150.86
|
308,446
|
|
|
11/1/2017
|
+4.00 / +1.83%
|
219.90
|
224.00
|
219.00
|
222.00
|
221.07
|
148.19
|
161,196
|
|
|
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
|
|
|