|
|
Closing price on 4/2/2018
|
|
| Open |
77.10 |
| High |
78.90 |
| Low |
75.00 |
| Volume |
54,720 |
| Split-adjusted Price |
15.20 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2018
|
0.00 / 0.00%
|
77.10
|
78.90
|
75.00
|
77.80
|
76.68
|
15.20
|
54,720
|
|
|
3/30/2018
|
+2.90 / +3.87%
|
74.50
|
77.80
|
74.50
|
77.80
|
77.16
|
15.20
|
38,360
|
|
|
3/29/2018
|
+1.10 / +1.49%
|
72.50
|
74.90
|
72.00
|
74.90
|
72.70
|
14.63
|
44,060
|
|
|
3/28/2018
|
+0.40 / +0.54%
|
72.50
|
73.90
|
71.20
|
73.80
|
72.15
|
14.42
|
32,440
|
|
|
3/27/2018
|
+0.40 / +0.55%
|
74.00
|
75.20
|
71.10
|
73.40
|
72.59
|
14.34
|
32,760
|
|
|
3/26/2018
|
-1.00 / -1.35%
|
74.10
|
75.80
|
70.90
|
73.00
|
72.64
|
14.26
|
27,270
|
|
|
3/23/2018
|
+4.00 / +5.71%
|
73.80
|
74.00
|
68.00
|
74.00
|
70.14
|
14.46
|
13,230
|
|
|
3/22/2018
|
+0.20 / +0.29%
|
69.00
|
74.60
|
67.00
|
70.00
|
68.59
|
13.68
|
61,920
|
|
|
3/21/2018
|
+0.80 / +1.16%
|
68.00
|
69.90
|
68.00
|
69.80
|
68.97
|
13.64
|
39,160
|
|
|
3/20/2018
|
-0.10 / -0.14%
|
68.60
|
69.40
|
67.90
|
69.00
|
68.58
|
13.48
|
17,980
|
|
|
3/19/2018
|
+0.20 / +0.29%
|
68.00
|
69.10
|
68.00
|
69.10
|
68.46
|
13.50
|
12,620
|
|
|
3/16/2018
|
+1.40 / +2.07%
|
67.10
|
68.90
|
67.10
|
68.90
|
68.21
|
13.46
|
37,810
|
|
|
3/15/2018
|
-1.20 / -1.75%
|
67.50
|
68.00
|
66.20
|
67.50
|
66.88
|
13.19
|
24,700
|
|
|
3/14/2018
|
-0.40 / -0.58%
|
67.50
|
68.70
|
67.50
|
68.70
|
67.86
|
13.42
|
11,760
|
|
|
3/13/2018
|
+0.70 / +1.02%
|
68.00
|
69.90
|
68.00
|
69.10
|
68.68
|
13.50
|
9,580
|
|
|
3/12/2018
|
+0.80 / +1.18%
|
66.60
|
68.90
|
66.60
|
68.40
|
68.42
|
13.36
|
22,800
|
|
|
3/9/2018
|
-1.40 / -2.03%
|
71.90
|
71.90
|
67.10
|
67.60
|
68.67
|
13.21
|
9,000
|
|
|
3/8/2018
|
+2.00 / +2.99%
|
66.00
|
69.50
|
66.00
|
69.00
|
68.08
|
13.48
|
20,460
|
|
|
3/7/2018
|
+4.20 / +6.69%
|
63.50
|
67.00
|
63.50
|
67.00
|
65.43
|
13.09
|
42,230
|
|
|
3/6/2018
|
-4.70 / -6.96%
|
67.50
|
67.50
|
62.80
|
62.80
|
66.18
|
12.27
|
680
|
|
|
3/5/2018
|
-0.50 / -0.74%
|
67.50
|
68.00
|
67.20
|
67.50
|
67.65
|
13.19
|
36,540
|
|
|
3/2/2018
|
-0.80 / -1.16%
|
67.80
|
69.30
|
67.80
|
68.00
|
68.44
|
13.29
|
20,310
|
|
|
3/1/2018
|
+0.30 / +0.44%
|
68.20
|
68.80
|
67.90
|
68.80
|
68.43
|
13.44
|
1,580
|
|
|
2/28/2018
|
0.00 / 0.00%
|
69.70
|
69.70
|
68.50
|
68.50
|
69.69
|
13.38
|
2,870
|
|
|
2/27/2018
|
-1.00 / -1.44%
|
68.60
|
69.80
|
68.50
|
68.50
|
69.32
|
13.38
|
10,300
|
|
|
2/26/2018
|
+0.50 / +0.72%
|
69.00
|
69.50
|
68.50
|
69.50
|
69.13
|
13.58
|
29,610
|
|
|
2/23/2018
|
-0.50 / -0.72%
|
69.00
|
69.70
|
68.10
|
69.00
|
68.79
|
13.48
|
10,350
|
|
|
2/22/2018
|
+0.50 / +0.72%
|
68.60
|
70.00
|
68.60
|
69.50
|
69.06
|
13.58
|
63,080
|
|
|
2/21/2018
|
-2.00 / -2.82%
|
68.50
|
71.40
|
68.50
|
69.00
|
70.90
|
13.48
|
12,820
|
|
|
2/13/2018
|
+1.40 / +2.01%
|
68.00
|
71.00
|
68.00
|
71.00
|
68.94
|
13.87
|
14,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|