|
|
Closing price on 8/7/2018
|
|
| Open |
66.00 |
| High |
66.70 |
| Low |
64.50 |
| Volume |
43,790 |
| Split-adjusted Price |
11.05 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2018
|
+0.20 / +0.30%
|
66.00
|
66.70
|
64.50
|
66.70
|
65.45
|
11.05
|
43,790
|
|
|
8/6/2018
|
+0.30 / +0.45%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.05
|
11.02
|
16,200
|
|
|
8/3/2018
|
-1.90 / -2.79%
|
67.80
|
67.90
|
66.20
|
66.20
|
67.07
|
10.97
|
22,350
|
|
|
8/2/2018
|
+0.50 / +0.74%
|
67.60
|
68.10
|
67.60
|
68.10
|
67.93
|
11.28
|
9,260
|
|
|
8/1/2018
|
-1.30 / -1.89%
|
67.70
|
68.80
|
67.60
|
67.60
|
68.22
|
11.20
|
44,960
|
|
|
7/31/2018
|
+1.30 / +1.92%
|
67.00
|
69.00
|
67.00
|
68.90
|
68.19
|
11.41
|
50,480
|
|
|
7/30/2018
|
+0.10 / +0.15%
|
65.10
|
67.60
|
65.10
|
67.60
|
66.19
|
11.20
|
47,650
|
|
|
7/27/2018
|
+3.00 / +4.65%
|
64.00
|
68.00
|
64.00
|
67.50
|
65.91
|
11.18
|
23,380
|
|
|
7/26/2018
|
-1.50 / -2.27%
|
64.30
|
64.90
|
64.30
|
64.50
|
64.49
|
10.69
|
9,350
|
|
|
7/25/2018
|
+1.10 / +1.69%
|
63.60
|
66.00
|
63.50
|
66.00
|
64.39
|
10.93
|
61,250
|
|
|
7/24/2018
|
-0.10 / -0.15%
|
65.00
|
65.00
|
63.10
|
64.90
|
63.83
|
10.75
|
37,160
|
|
|
7/23/2018
|
-0.30 / -0.46%
|
65.00
|
65.30
|
64.50
|
65.00
|
64.94
|
10.77
|
30,800
|
|
|
7/20/2018
|
+0.50 / +0.77%
|
64.80
|
65.30
|
64.80
|
65.30
|
64.97
|
10.82
|
23,180
|
|
|
7/19/2018
|
-1.10 / -1.67%
|
65.90
|
65.90
|
64.80
|
64.80
|
65.01
|
10.73
|
56,380
|
|
|
7/18/2018
|
+0.40 / +0.61%
|
65.00
|
65.90
|
65.00
|
65.90
|
65.39
|
10.92
|
65,610
|
|
|
7/17/2018
|
0.00 / 0.00%
|
64.50
|
65.50
|
64.50
|
65.50
|
65.30
|
10.85
|
53,400
|
|
|
7/16/2018
|
+0.10 / +0.15%
|
65.20
|
65.60
|
64.80
|
65.50
|
65.17
|
10.85
|
64,600
|
|
|
7/13/2018
|
+0.50 / +0.77%
|
64.70
|
65.40
|
64.00
|
65.40
|
64.83
|
10.83
|
76,120
|
|
|
7/12/2018
|
+0.90 / +1.41%
|
64.00
|
64.90
|
63.20
|
64.90
|
64.09
|
10.75
|
75,830
|
|
|
7/11/2018
|
-1.80 / -2.74%
|
64.00
|
64.80
|
63.60
|
64.00
|
64.19
|
10.60
|
44,350
|
|
|
7/10/2018
|
+1.50 / +2.33%
|
64.00
|
65.80
|
64.00
|
65.80
|
64.16
|
10.90
|
86,880
|
|
|
7/9/2018
|
0.00 / 0.00%
|
64.60
|
64.60
|
64.00
|
64.30
|
64.09
|
10.65
|
62,130
|
|
|
7/6/2018
|
+0.20 / +0.31%
|
64.30
|
66.10
|
64.00
|
64.30
|
64.42
|
10.65
|
41,260
|
|
|
7/5/2018
|
-0.90 / -1.38%
|
65.00
|
65.10
|
64.10
|
64.10
|
64.87
|
10.62
|
30,830
|
|
|
7/4/2018
|
-2.00 / -2.99%
|
66.00
|
66.90
|
65.00
|
65.00
|
65.43
|
10.77
|
26,410
|
|
|
7/3/2018
|
-1.30 / -1.90%
|
68.30
|
68.30
|
66.00
|
67.00
|
67.83
|
11.10
|
9,200
|
|
|
7/2/2018
|
-0.30 / -0.44%
|
68.60
|
68.60
|
65.50
|
68.30
|
67.86
|
11.31
|
31,860
|
|
|
6/29/2018
|
+2.10 / +3.16%
|
66.00
|
68.60
|
65.10
|
68.60
|
66.51
|
11.36
|
34,190
|
|
|
6/28/2018
|
0.00 / 0.00%
|
66.00
|
66.60
|
66.00
|
66.50
|
66.15
|
11.02
|
22,660
|
|
|
6/27/2018
|
+0.30 / +0.45%
|
66.90
|
66.90
|
65.10
|
66.50
|
65.81
|
11.02
|
17,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|