|
Closing price on 3/16/2017
|
|
| Open |
199.00 |
| High |
199.40 |
| Low |
198.60 |
| Volume |
4,200 |
| Split-adjusted Price |
13.80 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
+0.40 / +0.20%
|
199.00
|
199.40
|
198.60
|
199.00
|
199.04
|
13.80
|
4,200
|
|
|
3/15/2017
|
-0.40 / -0.20%
|
199.00
|
199.50
|
198.50
|
198.60
|
199.01
|
13.77
|
3,705
|
|
|
3/14/2017
|
0.00 / 0.00%
|
198.10
|
199.50
|
198.00
|
199.00
|
198.28
|
13.80
|
2,410
|
|
|
3/13/2017
|
-1.50 / -0.75%
|
198.00
|
200.00
|
198.00
|
199.00
|
198.91
|
13.80
|
5,905
|
|
|
3/10/2017
|
-1.00 / -0.50%
|
198.00
|
200.50
|
198.00
|
200.50
|
199.40
|
13.91
|
4,009
|
|
|
3/9/2017
|
+1.50 / +0.75%
|
200.00
|
201.50
|
199.00
|
201.50
|
199.29
|
13.97
|
4,158
|
|
|
3/8/2017
|
0.00 / 0.00%
|
203.50
|
203.50
|
200.00
|
200.00
|
200.00
|
13.87
|
1,765
|
|
|
3/7/2017
|
-1.00 / -0.50%
|
201.00
|
203.90
|
200.00
|
200.00
|
201.07
|
13.87
|
6,755
|
|
|
3/6/2017
|
-3.00 / -1.47%
|
202.60
|
202.60
|
199.00
|
201.00
|
201.30
|
13.94
|
9,430
|
|
|
3/3/2017
|
+0.50 / +0.25%
|
204.50
|
204.50
|
201.70
|
204.00
|
202.19
|
14.15
|
7,550
|
|
|
3/2/2017
|
+1.80 / +0.89%
|
201.70
|
203.50
|
201.70
|
203.50
|
201.84
|
14.11
|
1,720
|
|
|
3/1/2017
|
-0.90 / -0.44%
|
203.00
|
203.00
|
201.60
|
201.70
|
202.23
|
13.99
|
4,640
|
|
|
2/28/2017
|
+2.30 / +1.15%
|
204.00
|
204.00
|
202.60
|
202.60
|
203.69
|
14.05
|
5,303
|
|
|
2/27/2017
|
-2.70 / -1.33%
|
200.10
|
200.50
|
200.10
|
200.30
|
200.30
|
13.89
|
320
|
|
|
2/24/2017
|
-0.10 / -0.05%
|
203.00
|
203.10
|
202.60
|
203.00
|
202.99
|
14.08
|
1,920
|
|
|
2/23/2017
|
-0.90 / -0.44%
|
209.50
|
209.50
|
203.10
|
203.10
|
204.75
|
14.09
|
400
|
|
|
2/22/2017
|
-7.00 / -3.32%
|
208.10
|
208.10
|
203.50
|
204.00
|
204.90
|
14.15
|
4,637
|
|
|
2/21/2017
|
+1.00 / +0.48%
|
210.00
|
211.00
|
210.00
|
211.00
|
210.62
|
14.63
|
4,511
|
|
|
2/20/2017
|
+7.00 / +3.45%
|
204.90
|
210.00
|
204.90
|
210.00
|
207.77
|
14.56
|
8,826
|
|
|
2/17/2017
|
+4.00 / +2.01%
|
199.00
|
205.00
|
198.10
|
203.00
|
202.94
|
14.08
|
11,228
|
|
|
2/16/2017
|
+1.00 / +0.51%
|
198.00
|
199.00
|
198.00
|
199.00
|
198.17
|
13.80
|
1,215
|
|
|
2/15/2017
|
+0.10 / +0.05%
|
197.90
|
199.00
|
197.90
|
198.00
|
198.31
|
13.73
|
5,339
|
|
|
2/14/2017
|
-1.30 / -0.65%
|
197.50
|
199.00
|
197.50
|
197.90
|
198.26
|
13.73
|
901
|
|
|
2/13/2017
|
0.00 / 0.00%
|
196.00
|
199.20
|
196.00
|
199.20
|
198.53
|
13.82
|
1,482
|
|
|
2/10/2017
|
-0.50 / -0.25%
|
199.80
|
199.80
|
199.00
|
199.20
|
199.16
|
13.82
|
3,404
|
|
|
2/9/2017
|
-2.30 / -1.14%
|
200.00
|
202.00
|
199.70
|
199.70
|
201.00
|
13.85
|
4,460
|
|
|
2/8/2017
|
+9.00 / +4.66%
|
194.00
|
202.80
|
193.90
|
202.00
|
197.72
|
14.01
|
6,322
|
|
|
2/7/2017
|
-2.00 / -1.03%
|
196.00
|
196.00
|
193.00
|
193.00
|
194.36
|
13.39
|
5,795
|
|
|
2/6/2017
|
-1.90 / -0.96%
|
196.90
|
197.00
|
195.00
|
195.00
|
196.49
|
13.52
|
1,760
|
|
|
2/3/2017
|
-0.10 / -0.05%
|
198.20
|
200.50
|
196.90
|
196.90
|
199.14
|
13.66
|
4,306
|
|
|