|
|
Closing price on 1/4/2018
|
|
| Open |
63.00 |
| High |
64.80 |
| Low |
63.00 |
| Volume |
8,030 |
| Split-adjusted Price |
12.60 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
-0.50 / -0.77%
|
63.00
|
64.80
|
63.00
|
64.50
|
64.38
|
12.60
|
8,030
|
|
|
1/3/2018
|
+1.50 / +2.36%
|
63.00
|
65.00
|
62.50
|
65.00
|
63.16
|
12.70
|
11,130
|
|
|
1/2/2018
|
-0.50 / -0.78%
|
60.00
|
63.50
|
60.00
|
63.50
|
61.76
|
12.41
|
340
|
|
|
12/29/2017
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
12.51
|
10
|
|
|
12/28/2017
|
0.00 / 0.00%
|
64.20
|
64.50
|
63.10
|
64.00
|
63.53
|
12.51
|
1,700
|
|
|
12/27/2017
|
-0.90 / -1.39%
|
63.00
|
64.00
|
62.00
|
64.00
|
62.72
|
12.51
|
12,580
|
|
|
12/26/2017
|
+0.90 / +1.41%
|
63.00
|
64.90
|
62.00
|
64.90
|
63.05
|
12.68
|
6,360
|
|
|
12/25/2017
|
-1.00 / -1.54%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.77
|
12.51
|
13,910
|
|
|
12/22/2017
|
0.00 / 0.00%
|
62.90
|
65.00
|
62.90
|
65.00
|
63.89
|
12.70
|
2,160
|
|
|
12/21/2017
|
0.00 / 0.00%
|
66.40
|
66.40
|
63.00
|
65.00
|
63.56
|
12.70
|
17,620
|
|
|
12/20/2017
|
-1.00 / -1.52%
|
66.50
|
66.50
|
63.00
|
65.00
|
64.06
|
12.70
|
31,830
|
|
|
12/19/2017
|
-1.80 / -2.65%
|
68.50
|
68.50
|
64.00
|
66.00
|
65.41
|
12.90
|
56,960
|
|
|
12/18/2017
|
-0.20 / -0.29%
|
66.00
|
68.00
|
66.00
|
67.80
|
66.96
|
13.25
|
54,290
|
|
|
12/15/2017
|
+3.50 / +5.43%
|
64.50
|
68.00
|
64.50
|
68.00
|
64.96
|
13.29
|
47,750
|
|
|
12/14/2017
|
-1.80 / -2.71%
|
69.50
|
69.90
|
62.00
|
64.50
|
64.86
|
12.60
|
61,870
|
|
|
12/13/2017
|
-2.60 / -3.77%
|
67.00
|
67.00
|
66.10
|
66.30
|
66.45
|
12.95
|
35,500
|
|
|
12/12/2017
|
-0.10 / -0.14%
|
69.00
|
69.50
|
66.20
|
68.90
|
68.25
|
13.46
|
2,740
|
|
|
12/11/2017
|
-1.00 / -1.43%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.17
|
13.48
|
45,510
|
|
|
12/8/2017
|
0.00 / 0.00%
|
69.00
|
70.00
|
68.60
|
70.00
|
69.37
|
13.68
|
21,970
|
|
|
12/7/2017
|
-0.20 / -0.28%
|
69.10
|
70.00
|
68.60
|
70.00
|
68.93
|
13.68
|
19,730
|
|
|
12/6/2017
|
-0.30 / -0.43%
|
70.90
|
70.90
|
69.00
|
70.20
|
69.22
|
13.72
|
8,480
|
|
|
12/5/2017
|
-0.50 / -0.70%
|
71.00
|
72.00
|
69.00
|
70.50
|
70.69
|
13.78
|
15,250
|
|
|
12/4/2017
|
+0.50 / +0.71%
|
69.50
|
74.00
|
69.50
|
71.00
|
72.35
|
13.87
|
45,200
|
|
|
12/1/2017
|
+0.70 / +1.00%
|
69.00
|
71.90
|
69.00
|
70.50
|
71.08
|
13.78
|
70,710
|
|
|
11/30/2017
|
+3.80 / +5.76%
|
65.00
|
70.40
|
64.00
|
69.80
|
69.19
|
13.64
|
57,190
|
|
|
11/29/2017
|
+2.20 / +3.45%
|
61.10
|
67.00
|
61.10
|
66.00
|
63.86
|
12.90
|
65,110
|
|
|
11/28/2017
|
+0.40 / +0.63%
|
66.80
|
66.80
|
63.20
|
63.80
|
64.83
|
12.47
|
27,880
|
|
|
11/27/2017
|
-0.10 / -0.16%
|
63.50
|
64.90
|
63.20
|
63.40
|
63.33
|
12.39
|
36,280
|
|
|
11/24/2017
|
-3.40 / -5.08%
|
63.40
|
67.90
|
63.40
|
63.50
|
66.53
|
12.41
|
62,700
|
|
|
11/23/2017
|
+2.40 / +3.72%
|
62.60
|
67.00
|
61.70
|
66.90
|
63.24
|
13.07
|
30,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|