|
Closing price on 5/3/2017
|
|
| Open |
204.00 |
| High |
205.00 |
| Low |
202.20 |
| Volume |
49,130 |
| Split-adjusted Price |
131.81 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
-1.80 / -0.88%
|
204.00
|
205.00
|
202.20
|
202.20
|
202.90
|
131.81
|
49,130
|
|
|
4/28/2017
|
-1.00 / -0.49%
|
205.90
|
205.90
|
202.80
|
204.00
|
203.90
|
132.98
|
63,580
|
|
|
4/27/2017
|
+1.00 / +0.49%
|
204.90
|
206.30
|
204.10
|
205.00
|
205.61
|
133.63
|
117,880
|
|
|
4/26/2017
|
+0.30 / +0.15%
|
204.40
|
204.90
|
203.70
|
204.00
|
204.53
|
132.98
|
97,960
|
|
|
4/25/2017
|
+1.50 / +0.74%
|
202.20
|
204.50
|
201.80
|
203.70
|
203.61
|
132.79
|
98,910
|
|
|
4/24/2017
|
-2.20 / -1.08%
|
204.50
|
205.00
|
201.00
|
202.20
|
202.90
|
131.81
|
118,150
|
|
|
4/21/2017
|
+0.10 / +0.05%
|
205.00
|
205.00
|
203.50
|
204.40
|
204.37
|
133.24
|
246,000
|
|
|
4/20/2017
|
+1.80 / +0.89%
|
203.00
|
205.50
|
202.00
|
204.30
|
203.88
|
133.18
|
211,790
|
|
|
4/19/2017
|
+1.50 / +0.75%
|
201.00
|
203.80
|
200.00
|
202.50
|
202.22
|
132.00
|
196,000
|
|
|
4/18/2017
|
+2.00 / +1.01%
|
199.00
|
201.00
|
196.50
|
201.00
|
197.68
|
131.03
|
168,770
|
|
|
4/17/2017
|
0.00 / 0.00%
|
200.00
|
201.70
|
198.90
|
199.00
|
199.87
|
129.72
|
136,000
|
|
|
4/14/2017
|
-3.00 / -1.49%
|
201.00
|
201.10
|
198.00
|
199.00
|
199.48
|
129.72
|
162,870
|
|
|
4/13/2017
|
+0.10 / +0.05%
|
201.00
|
204.00
|
201.00
|
202.00
|
202.20
|
131.68
|
81,710
|
|
|
4/12/2017
|
-3.10 / -1.51%
|
204.00
|
204.20
|
200.10
|
201.90
|
202.27
|
131.61
|
139,520
|
|
|
4/11/2017
|
-0.70 / -0.34%
|
205.70
|
208.50
|
204.50
|
205.00
|
206.85
|
133.63
|
375,640
|
|
|
4/10/2017
|
+2.70 / +1.33%
|
202.50
|
205.70
|
201.70
|
205.70
|
203.59
|
134.09
|
99,010
|
|
|
4/7/2017
|
+3.20 / +1.60%
|
200.00
|
203.00
|
198.00
|
203.00
|
200.25
|
132.33
|
308,700
|
|
|
4/5/2017
|
-4.20 / -2.06%
|
203.00
|
203.00
|
199.70
|
199.80
|
200.34
|
130.24
|
306,900
|
|
|
4/4/2017
|
-1.50 / -0.73%
|
205.50
|
205.50
|
201.80
|
204.00
|
203.61
|
132.98
|
223,600
|
|
|
4/3/2017
|
-3.90 / -1.86%
|
208.00
|
209.50
|
205.20
|
205.50
|
206.49
|
133.96
|
173,018
|
|
|
3/31/2017
|
+1.40 / +0.67%
|
209.50
|
210.00
|
207.00
|
209.40
|
209.12
|
136.50
|
69,220
|
|
|
3/30/2017
|
-4.00 / -1.89%
|
212.00
|
214.00
|
208.00
|
208.00
|
210.82
|
135.59
|
103,230
|
|
|
3/29/2017
|
0.00 / 0.00%
|
213.00
|
216.00
|
211.00
|
212.00
|
212.82
|
138.20
|
124,180
|
|
|
3/28/2017
|
-3.00 / -1.40%
|
215.00
|
215.00
|
211.00
|
212.00
|
212.63
|
138.20
|
107,310
|
|
|
3/27/2017
|
+9.00 / +4.37%
|
207.00
|
215.00
|
206.00
|
215.00
|
209.92
|
140.15
|
294,170
|
|
|
3/24/2017
|
+2.50 / +1.23%
|
204.00
|
207.50
|
204.00
|
206.00
|
205.89
|
134.29
|
274,460
|
|
|
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
|
|
|