|
Closing price on 12/7/2017
|
|
| Open |
221.00 |
| High |
224.00 |
| Low |
216.80 |
| Volume |
204,900 |
| Split-adjusted Price |
144.78 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-5.60 / -2.52%
|
221.00
|
224.00
|
216.80
|
216.90
|
218.56
|
144.78
|
204,900
|
|
|
12/6/2017
|
-2.50 / -1.11%
|
225.00
|
225.00
|
221.00
|
222.50
|
222.85
|
148.52
|
281,780
|
|
|
12/5/2017
|
-1.00 / -0.44%
|
229.00
|
229.00
|
225.00
|
225.00
|
226.99
|
150.19
|
145,230
|
|
|
12/4/2017
|
-1.40 / -0.62%
|
228.00
|
231.00
|
225.50
|
226.00
|
226.34
|
150.86
|
206,590
|
|
|
12/1/2017
|
+0.10 / +0.04%
|
227.30
|
229.00
|
226.00
|
227.40
|
227.12
|
151.79
|
122,560
|
|
|
11/30/2017
|
-3.70 / -1.60%
|
232.80
|
232.80
|
227.20
|
227.30
|
230.47
|
151.72
|
162,530
|
|
|
11/29/2017
|
+2.10 / +0.92%
|
227.00
|
232.00
|
226.80
|
231.00
|
229.03
|
154.19
|
776,646
|
|
|
11/28/2017
|
-2.60 / -1.12%
|
231.50
|
232.50
|
226.90
|
228.90
|
229.36
|
152.79
|
781,046
|
|
|
11/27/2017
|
-2.80 / -1.20%
|
234.50
|
234.50
|
231.00
|
231.50
|
232.39
|
154.53
|
372,746
|
|
|
11/24/2017
|
+0.30 / +0.13%
|
235.00
|
235.00
|
232.30
|
234.30
|
234.06
|
156.40
|
355,530
|
|
|
11/23/2017
|
+1.10 / +0.47%
|
232.90
|
239.00
|
231.00
|
234.00
|
234.27
|
156.20
|
702,370
|
|
|
11/22/2017
|
+2.20 / +0.95%
|
230.00
|
234.00
|
230.00
|
232.90
|
231.59
|
155.46
|
35,610
|
|
|
11/21/2017
|
+3.10 / +1.36%
|
230.00
|
235.50
|
228.00
|
230.70
|
232.07
|
153.99
|
107,120
|
|
|
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
|
|
|