|
Closing price on 3/23/2017
|
|
| Open |
201.20 |
| High |
203.80 |
| Low |
201.20 |
| Volume |
132,040 |
| Split-adjusted Price |
132.66 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
+0.60 / +0.30%
|
201.20
|
203.80
|
201.20
|
203.50
|
202.99
|
132.66
|
132,040
|
|
|
3/22/2017
|
-2.10 / -1.02%
|
206.00
|
206.40
|
202.70
|
202.90
|
204.73
|
132.26
|
234,450
|
|
|
3/21/2017
|
+1.50 / +0.74%
|
205.00
|
207.00
|
203.50
|
205.00
|
205.87
|
133.63
|
335,940
|
|
|
3/20/2017
|
+3.50 / +1.75%
|
202.00
|
204.50
|
202.00
|
203.50
|
203.39
|
132.66
|
377,118
|
|
|
3/17/2017
|
+1.50 / +0.76%
|
199.80
|
202.00
|
198.00
|
200.00
|
200.10
|
130.37
|
364,070
|
|
|
3/16/2017
|
+1.50 / +0.76%
|
197.10
|
199.90
|
196.50
|
198.50
|
198.64
|
129.40
|
64,200
|
|
|
3/15/2017
|
-3.00 / -1.50%
|
200.70
|
200.70
|
196.80
|
197.00
|
197.92
|
128.42
|
316,460
|
|
|
3/14/2017
|
+0.10 / +0.05%
|
200.00
|
201.00
|
198.00
|
200.00
|
199.46
|
130.37
|
305,100
|
|
|
3/13/2017
|
+5.90 / +3.04%
|
194.00
|
199.90
|
192.00
|
199.90
|
196.15
|
130.31
|
315,350
|
|
|
3/10/2017
|
+1.50 / +0.78%
|
192.90
|
195.30
|
192.10
|
194.00
|
194.19
|
126.46
|
397,210
|
|
|
3/9/2017
|
-3.30 / -1.69%
|
196.00
|
196.60
|
192.50
|
192.50
|
193.72
|
125.49
|
167,140
|
|
|
3/8/2017
|
-1.40 / -0.71%
|
198.00
|
198.10
|
195.40
|
195.80
|
196.10
|
127.64
|
368,819
|
|
|
3/7/2017
|
+1.20 / +0.61%
|
196.00
|
199.00
|
196.00
|
197.20
|
197.19
|
128.55
|
426,780
|
|
|
3/6/2017
|
-6.60 / -3.26%
|
202.90
|
203.50
|
196.00
|
196.00
|
199.23
|
127.77
|
820,973
|
|
|
3/3/2017
|
+0.30 / +0.15%
|
202.30
|
203.50
|
201.30
|
202.60
|
201.93
|
132.07
|
53,440
|
|
|
3/2/2017
|
+0.40 / +0.20%
|
201.90
|
203.90
|
201.80
|
202.30
|
202.34
|
131.87
|
51,700
|
|
|
3/1/2017
|
+0.90 / +0.45%
|
200.00
|
202.00
|
197.90
|
201.90
|
200.09
|
131.61
|
149,080
|
|
|
2/28/2017
|
-4.50 / -2.19%
|
206.40
|
206.90
|
201.00
|
201.00
|
203.23
|
131.03
|
108,810
|
|
|
2/27/2017
|
+2.50 / +1.23%
|
203.00
|
206.50
|
202.00
|
205.50
|
203.93
|
133.96
|
142,720
|
|
|
2/24/2017
|
-1.00 / -0.49%
|
205.00
|
205.80
|
202.00
|
203.00
|
203.20
|
132.33
|
154,950
|
|
|
2/23/2017
|
-5.00 / -2.39%
|
209.00
|
209.20
|
203.00
|
204.00
|
205.50
|
132.98
|
205,620
|
|
|
2/22/2017
|
+1.00 / +0.48%
|
207.30
|
211.90
|
206.10
|
209.00
|
209.16
|
136.24
|
113,600
|
|
|
2/21/2017
|
-1.50 / -0.72%
|
209.90
|
209.90
|
207.20
|
208.00
|
208.51
|
135.59
|
123,690
|
|
|
2/20/2017
|
+3.50 / +1.70%
|
207.00
|
212.00
|
206.50
|
209.50
|
209.43
|
136.57
|
141,920
|
|
|
2/17/2017
|
+4.90 / +2.44%
|
201.00
|
206.00
|
200.00
|
206.00
|
204.03
|
134.29
|
167,910
|
|
|
2/16/2017
|
+1.10 / +0.55%
|
200.00
|
206.30
|
200.00
|
201.10
|
203.80
|
131.09
|
190,240
|
|
|
2/15/2017
|
+2.70 / +1.37%
|
195.70
|
200.00
|
195.70
|
200.00
|
199.01
|
130.37
|
125,590
|
|
|
2/14/2017
|
-2.40 / -1.20%
|
199.70
|
199.70
|
197.00
|
197.30
|
198.11
|
128.61
|
177,640
|
|
|
2/13/2017
|
+1.10 / +0.55%
|
198.60
|
199.80
|
197.00
|
199.70
|
198.89
|
130.18
|
108,530
|
|
|
2/10/2017
|
+2.80 / +1.43%
|
195.80
|
199.90
|
195.80
|
198.60
|
197.89
|
129.46
|
146,670
|
|
|