Closing price on 11/23/2015
|
|
Open |
153.00 |
High |
160.00 |
Low |
152.00 |
Volume |
51,700 |
Split-adjusted Price |
75.29 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2015
|
+5.00 / +3.25%
|
153.00
|
160.00
|
152.00
|
159.00
|
157.12
|
75.29
|
51,700
|
|
11/20/2015
|
+4.00 / +2.67%
|
151.00
|
155.00
|
151.00
|
154.00
|
153.91
|
72.92
|
210,110
|
|
11/19/2015
|
+9.00 / +6.38%
|
146.00
|
150.00
|
143.00
|
150.00
|
147.33
|
71.03
|
144,480
|
|
11/18/2015
|
0.00 / 0.00%
|
139.00
|
142.00
|
139.00
|
141.00
|
140.63
|
66.77
|
219,080
|
|
11/17/2015
|
-2.00 / -1.40%
|
143.00
|
143.00
|
138.00
|
141.00
|
141.25
|
66.77
|
130,600
|
|
11/16/2015
|
+3.00 / +2.14%
|
141.00
|
146.00
|
141.00
|
143.00
|
143.50
|
67.72
|
163,470
|
|
11/13/2015
|
+8.00 / +6.06%
|
141.00
|
141.00
|
139.00
|
140.00
|
140.30
|
66.30
|
210,690
|
|
11/12/2015
|
+8.00 / +6.45%
|
125.00
|
132.00
|
125.00
|
132.00
|
130.01
|
62.51
|
36,960
|
|
11/11/2015
|
0.00 / 0.00%
|
125.00
|
125.00
|
123.00
|
124.00
|
123.56
|
58.72
|
5,050
|
|
11/10/2015
|
+1.00 / +0.81%
|
123.00
|
124.00
|
123.00
|
124.00
|
123.30
|
58.72
|
8,240
|
|
11/9/2015
|
0.00 / 0.00%
|
123.00
|
124.00
|
122.00
|
123.00
|
122.29
|
58.25
|
13,730
|
|
11/6/2015
|
-1.00 / -0.81%
|
124.00
|
125.00
|
121.00
|
123.00
|
122.57
|
58.25
|
39,210
|
|
11/5/2015
|
-1.00 / -0.80%
|
124.00
|
125.00
|
123.00
|
124.00
|
123.43
|
58.72
|
22,960
|
|
11/4/2015
|
+1.00 / +0.81%
|
124.00
|
125.00
|
123.00
|
125.00
|
123.20
|
59.19
|
37,770
|
|
11/3/2015
|
+1.00 / +0.81%
|
120.00
|
124.00
|
120.00
|
124.00
|
122.16
|
58.72
|
13,810
|
|
11/2/2015
|
-2.00 / -1.60%
|
126.00
|
126.00
|
121.00
|
123.00
|
122.55
|
58.25
|
24,790
|
|
10/30/2015
|
+1.00 / +0.81%
|
124.00
|
125.00
|
123.00
|
125.00
|
124.23
|
59.19
|
48,940
|
|
10/29/2015
|
-5.00 / -3.88%
|
129.00
|
129.00
|
123.00
|
124.00
|
125.89
|
58.72
|
54,740
|
|
10/28/2015
|
-1.00 / -0.77%
|
133.00
|
133.00
|
128.00
|
129.00
|
130.50
|
61.09
|
17,740
|
|
10/27/2015
|
+1.00 / +0.78%
|
129.00
|
130.00
|
128.00
|
130.00
|
129.00
|
61.56
|
45,790
|
|
10/26/2015
|
+1.00 / +0.78%
|
130.00
|
132.00
|
129.00
|
129.00
|
130.50
|
61.09
|
65,370
|
|
10/23/2015
|
+1.00 / +0.79%
|
127.00
|
128.00
|
127.00
|
128.00
|
127.10
|
60.61
|
29,370
|
|
10/22/2015
|
+3.00 / +2.42%
|
127.00
|
127.00
|
122.00
|
127.00
|
126.12
|
60.14
|
35,110
|
|
10/21/2015
|
+2.00 / +1.64%
|
125.00
|
125.00
|
122.00
|
124.00
|
124.08
|
58.72
|
38,490
|
|
10/20/2015
|
+2.00 / +1.67%
|
120.00
|
128.00
|
120.00
|
122.00
|
124.68
|
57.77
|
85,710
|
|
10/19/2015
|
+3.00 / +2.56%
|
117.00
|
122.00
|
117.00
|
120.00
|
119.70
|
56.82
|
76,330
|
|
10/16/2015
|
-1.00 / -0.85%
|
118.00
|
120.00
|
116.00
|
117.00
|
118.45
|
55.40
|
43,470
|
|
10/15/2015
|
+2.00 / +1.72%
|
117.00
|
118.00
|
116.00
|
118.00
|
117.23
|
55.88
|
26,350
|
|
10/14/2015
|
+3.00 / +2.65%
|
113.00
|
117.00
|
113.00
|
116.00
|
115.67
|
54.93
|
51,630
|
|
10/13/2015
|
+3.00 / +2.73%
|
110.00
|
115.00
|
110.00
|
113.00
|
112.71
|
53.51
|
79,690
|
|
|