|
Closing price on 12/6/2016
|
|
| Open |
168.00 |
| High |
171.90 |
| Low |
167.50 |
| Volume |
107,290 |
| Split-adjusted Price |
109.51 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
+0.80 / +0.48%
|
168.00
|
171.90
|
167.50
|
168.00
|
168.73
|
109.51
|
107,290
|
|
|
12/5/2016
|
-1.70 / -1.01%
|
168.90
|
168.90
|
166.50
|
167.20
|
167.32
|
108.99
|
74,120
|
|
|
12/2/2016
|
-2.60 / -1.52%
|
170.50
|
171.50
|
167.50
|
168.90
|
168.75
|
110.10
|
41,030
|
|
|
12/1/2016
|
-0.50 / -0.29%
|
172.00
|
173.80
|
170.90
|
171.50
|
171.95
|
111.80
|
53,040
|
|
|
11/30/2016
|
+6.90 / +4.18%
|
165.00
|
172.00
|
164.30
|
172.00
|
167.88
|
112.12
|
126,040
|
|
|
11/29/2016
|
-2.40 / -1.43%
|
167.90
|
168.00
|
165.10
|
165.10
|
166.05
|
107.62
|
61,240
|
|
|
11/28/2016
|
-1.30 / -0.77%
|
168.80
|
168.80
|
165.10
|
167.50
|
166.30
|
109.19
|
103,070
|
|
|
11/25/2016
|
-1.70 / -1.00%
|
171.00
|
171.00
|
166.00
|
168.80
|
168.71
|
110.04
|
158,980
|
|
|
11/24/2016
|
-2.50 / -1.45%
|
172.10
|
174.00
|
170.20
|
170.50
|
171.27
|
111.14
|
97,010
|
|
|
11/23/2016
|
+0.90 / +0.52%
|
172.00
|
174.80
|
171.60
|
173.00
|
172.93
|
112.77
|
100,170
|
|
|
11/22/2016
|
-1.70 / -0.98%
|
173.10
|
174.00
|
172.00
|
172.10
|
172.86
|
112.19
|
74,620
|
|
|
11/21/2016
|
0.00 / 0.00%
|
175.00
|
175.60
|
173.80
|
173.80
|
174.40
|
113.30
|
55,160
|
|
|
11/18/2016
|
-2.00 / -1.14%
|
176.00
|
176.10
|
172.30
|
173.80
|
173.64
|
113.30
|
130,370
|
|
|
11/17/2016
|
+0.30 / +0.17%
|
175.40
|
178.00
|
175.40
|
175.80
|
176.19
|
114.60
|
73,500
|
|
|
11/16/2016
|
-2.70 / -1.52%
|
178.20
|
179.20
|
175.20
|
175.50
|
176.85
|
114.40
|
137,420
|
|
|
11/15/2016
|
-1.80 / -1.00%
|
180.00
|
180.00
|
178.00
|
178.20
|
178.69
|
116.16
|
118,130
|
|
|
11/14/2016
|
-0.30 / -0.17%
|
178.90
|
182.00
|
178.10
|
180.00
|
178.84
|
117.34
|
102,340
|
|
|
11/11/2016
|
-0.60 / -0.33%
|
181.00
|
182.00
|
178.50
|
180.30
|
180.61
|
117.53
|
46,150
|
|
|
11/10/2016
|
+1.90 / +1.06%
|
182.80
|
183.00
|
180.00
|
180.90
|
181.46
|
117.92
|
122,920
|
|
|
11/9/2016
|
-3.30 / -1.81%
|
182.10
|
182.10
|
172.50
|
179.00
|
177.89
|
116.68
|
249,230
|
|
|
11/8/2016
|
-0.20 / -0.11%
|
184.90
|
185.00
|
181.00
|
182.30
|
183.11
|
118.84
|
85,100
|
|
|
11/7/2016
|
+3.00 / +1.67%
|
180.00
|
185.00
|
179.80
|
182.50
|
182.50
|
118.97
|
89,900
|
|
|
11/4/2016
|
-0.70 / -0.39%
|
180.20
|
181.90
|
178.30
|
179.50
|
179.72
|
117.01
|
52,330
|
|
|
11/3/2016
|
-4.80 / -2.59%
|
182.00
|
185.00
|
175.00
|
180.20
|
180.25
|
117.47
|
164,320
|
|
|
11/2/2016
|
-5.00 / -2.63%
|
187.00
|
190.00
|
185.00
|
185.00
|
188.01
|
120.60
|
161,790
|
|
|
11/1/2016
|
-5.00 / -2.56%
|
193.50
|
195.00
|
189.20
|
190.00
|
191.79
|
123.86
|
165,680
|
|
|
10/31/2016
|
+9.00 / +4.84%
|
186.00
|
196.00
|
183.00
|
195.00
|
190.29
|
127.11
|
336,520
|
|
|
10/28/2016
|
+6.60 / +3.68%
|
179.40
|
186.00
|
179.40
|
186.00
|
182.46
|
121.25
|
165,260
|
|
|
10/27/2016
|
+2.40 / +1.36%
|
177.00
|
182.00
|
175.10
|
179.40
|
177.63
|
116.95
|
191,650
|
|
|
10/26/2016
|
+1.00 / +0.57%
|
176.00
|
179.10
|
174.50
|
177.00
|
176.50
|
115.38
|
80,120
|
|
|