Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2013	-0.30 / -0.75%	39.80	40.20	39.00	39.50	39.50	10.59	729,480
8/22/2013	-0.70 / -1.73%	40.40	40.60	39.60	39.80	39.80	10.67	456,720
8/21/2013	+0.40 / +1.00%	40.00	40.50	39.80	40.50	40.50	10.86	873,030
8/20/2013	+0.10 / +0.25%	39.90	40.60	39.50	40.10	40.10	10.75	950,730
8/19/2013	+0.40 / +1.01%	39.50	40.30	39.50	40.00	40.00	10.72	705,470
8/16/2013	0.00 / 0.00%	39.60	39.80	39.40	39.60	39.60	10.62	580,730
8/15/2013	+0.30 / +0.76%	39.50	39.80	39.30	39.60	39.60	10.62	379,230
8/14/2013	+0.60 / +1.55%	38.70	39.30	38.70	39.30	39.30	10.54	210,240
8/13/2013	-0.40 / -1.02%	39.20	39.40	38.70	38.70	38.70	10.38	416,070
8/12/2013	-0.10 / -0.26%	39.20	39.50	39.00	39.10	39.10	10.48	257,720
8/9/2013	-0.10 / -0.25%	39.30	39.80	39.10	39.20	39.20	10.51	269,350
8/8/2013	-0.70 / -1.75%	40.20	40.30	39.30	39.30	39.30	10.54	372,280
8/7/2013	+0.40 / +1.01%	39.60	40.30	39.60	40.00	40.00	10.72	828,340
8/6/2013	+0.90 / +2.33%	38.50	39.80	38.50	39.60	39.60	10.62	515,420
8/5/2013	-0.20 / -0.51%	38.90	39.30	38.70	38.70	38.70	10.38	318,760
8/2/2013	0.00 / 0.00%	38.60	39.10	38.60	38.90	38.90	10.43	321,130
8/1/2013	+0.20 / +0.52%	38.60	39.20	38.50	38.90	38.90	10.43	203,970
7/31/2013	-0.30 / -0.77%	39.00	39.20	38.60	38.70	38.70	10.38	213,610
7/30/2013	+0.60 / +1.56%	38.40	39.00	38.30	39.00	39.00	10.46	468,600
7/29/2013	-0.60 / -1.54%	39.00	39.20	38.30	38.40	38.40	10.30	344,230
7/26/2013	+0.50 / +1.30%	38.60	39.00	38.20	39.00	39.00	10.46	651,920
7/25/2013	-0.70 / -1.79%	39.20	39.50	38.50	38.50	38.50	10.32	1,010,990
7/24/2013	-1.10 / -2.73%	40.40	40.40	39.10	39.20	39.20	10.51	1,430,680
7/23/2013	-0.70 / -1.71%	41.00	41.30	40.30	40.30	40.30	10.81	1,421,720
7/22/2013	-1.00 / -2.38%	42.00	42.00	40.90	41.00	41.00	10.99	1,246,190
7/19/2013	+0.10 / +0.24%	42.00	42.30	41.60	42.00	42.00	11.26	773,790
7/18/2013	+1.10 / +2.70%	40.80	42.50	40.70	41.90	41.90	11.23	1,717,880
7/17/2013	+0.10 / +0.25%	40.70	41.00	40.30	40.80	40.80	10.94	642,540
7/16/2013	-0.20 / -0.49%	40.70	41.00	40.60	40.70	40.70	10.91	640,930
7/15/2013	-0.10 / -0.24%	41.00	41.50	40.60	40.90	40.90	10.97	1,004,580

<<Previous 30 days Next 30 days>>

DRC News

28/04	DRC: Change in personnel
28/04	DRC: Adjusting BOD resolution dated April 18, 2025
23/04	DRC: Report Insider Transaction
22/04	DRC: BOD resolution dated April 18, 2025
21/04	DRC: Explanation of the differences in after-tax profit in Quarter 1. 2025