Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2015	-0.50 / -0.99%	49.90	50.50	49.50	50.00	49.78	30.92	41,220
8/12/2015	0.00 / 0.00%	49.60	51.00	49.60	50.50	50.15	31.23	13,460
8/11/2015	+0.50 / +1.00%	50.00	51.00	49.50	50.50	49.95	31.23	19,620
8/10/2015	+0.10 / +0.20%	50.00	51.00	49.10	50.00	49.58	30.92	7,100
8/7/2015	-0.10 / -0.20%	50.00	50.00	49.00	49.90	49.34	30.86	10,640
8/6/2015	0.00 / 0.00%	50.00	50.50	49.00	50.00	49.90	30.92	10,520
8/5/2015	+0.10 / +0.20%	49.90	50.50	49.20	50.00	49.75	30.92	10,070
8/4/2015	-0.10 / -0.20%	50.00	50.00	49.00	49.90	49.70	30.86	9,900
8/3/2015	-2.50 / -4.76%	52.00	52.00	49.00	50.00	49.62	30.92	35,530
7/31/2015	-0.50 / -0.94%	53.00	53.00	52.00	52.50	52.15	31.54	16,010
7/30/2015	0.00 / 0.00%	53.00	53.00	51.50	53.00	51.97	31.84	10,430
7/29/2015	-0.50 / -0.93%	53.50	53.50	52.50	53.00	52.75	31.84	18,750
7/28/2015	0.00 / 0.00%	54.00	54.00	52.00	53.50	52.40	32.14	56,140
7/27/2015	+3.00 / +5.94%	51.50	53.50	51.50	53.50	52.23	32.14	98,450
7/24/2015	-1.50 / -2.88%	52.00	52.00	49.50	50.50	50.67	30.34	14,940
7/23/2015	0.00 / 0.00%	53.00	53.00	51.50	52.00	52.12	31.24	20,720
7/22/2015	+3.20 / +6.56%	49.90	52.00	49.80	52.00	51.10	31.24	52,990
7/21/2015	+0.50 / +1.04%	49.20	50.00	48.80	48.80	49.21	29.32	12,700
7/20/2015	0.00 / 0.00%	48.90	48.90	46.80	48.30	47.54	29.02	44,280
7/17/2015	-1.60 / -3.21%	49.90	49.90	48.10	48.30	48.58	29.02	29,580
7/16/2015	-1.10 / -2.16%	50.50	50.50	49.00	49.90	49.46	29.98	22,300
7/15/2015	-1.00 / -1.92%	52.00	52.00	49.00	51.00	50.38	30.64	25,250
7/14/2015	-0.50 / -0.95%	52.50	52.50	51.00	52.00	51.57	31.24	17,860
7/13/2015	0.00 / 0.00%	53.00	53.00	51.50	52.50	52.23	31.54	2,240
7/10/2015	0.00 / 0.00%	52.50	52.50	51.50	52.50	52.09	31.54	15,180
7/9/2015	-0.50 / -0.94%	53.00	53.00	52.00	52.50	52.11	31.54	5,220
7/8/2015	-0.50 / -0.93%	53.00	53.50	52.00	53.00	52.87	31.84	22,150
7/7/2015	+0.50 / +0.94%	52.50	54.00	52.00	53.50	53.16	32.14	103,420
7/6/2015	0.00 / 0.00%	53.00	53.00	52.50	53.00	52.65	31.84	22,570
7/3/2015	0.00 / 0.00%	52.50	53.00	52.00	53.00	52.54	31.84	12,030

<<Previous 30 days Next 30 days>>

DQC News

23/01	DQC: Report on Corporate Governance 2024
03/01	DQC: Result of vote counting on approving the change of legal representativ
19/12	DQC: Resolution of General Meeting of Shareholders
10/10	DQC: Record date for collecting shareholders’ written opinions
04/10	DQC: Adjusting plan for collecting shareholders' written opinions