Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2015	-1.00 / -1.60%	62.50	62.50	61.50	61.50	62.04	17.24	55,960
5/28/2015	+1.00 / +1.63%	61.50	62.50	61.50	62.50	62.13	17.52	40,780
5/27/2015	-2.00 / -3.15%	62.00	63.00	61.50	61.50	62.06	17.24	38,130
5/26/2015	+0.50 / +0.79%	62.50	63.50	62.50	63.50	63.16	17.80	73,210
5/25/2015	-0.50 / -0.79%	63.50	63.50	62.50	63.00	63.07	17.66	42,730
5/22/2015	+1.00 / +1.60%	63.00	63.50	62.00	63.50	63.22	17.80	82,480
5/21/2015	+1.50 / +2.46%	63.50	64.00	61.50	62.50	62.39	17.52	71,330
5/20/2015	+1.00 / +1.67%	59.50	61.00	59.00	61.00	60.23	17.10	76,390
5/19/2015	0.00 / 0.00%	59.50	60.00	59.00	60.00	59.50	16.82	5,160
5/18/2015	+0.50 / +0.84%	57.50	60.00	57.50	60.00	59.30	16.82	20,440
5/15/2015	-0.50 / -0.83%	59.50	60.00	59.00	59.50	59.72	16.68	13,630
5/14/2015	0.00 / 0.00%	58.50	60.00	58.50	60.00	59.62	16.82	10,130
5/13/2015	0.00 / 0.00%	58.50	60.00	58.50	60.00	60.00	16.82	4,900
5/12/2015	0.00 / 0.00%	60.00	60.00	58.00	60.00	59.06	16.82	11,970
5/11/2015	0.00 / 0.00%	60.00	60.00	59.50	60.00	59.88	16.82	10,330
5/8/2015	-0.50 / -0.83%	60.50	60.50	59.50	60.00	60.00	16.82	13,550
5/7/2015	+0.50 / +0.83%	59.50	60.50	59.50	60.50	60.00	16.96	19,210
5/6/2015	0.00 / 0.00%	59.50	60.00	59.50	60.00	59.88	16.82	17,820
5/5/2015	+0.50 / +0.84%	58.50	61.00	58.50	60.00	59.40	16.82	37,120
5/4/2015	-1.00 / -1.65%	60.50	60.50	59.50	59.50	60.06	16.68	43,490
4/27/2015	0.00 / 0.00%	60.50	60.50	60.00	60.50	60.35	16.96	23,380
4/24/2015	0.00 / 0.00%	60.00	60.50	60.00	60.50	60.41	16.96	16,900
4/23/2015	0.00 / 0.00%	61.00	61.00	60.50	60.50	60.59	16.96	16,950
4/22/2015	-0.50 / -0.82%	60.50	61.00	60.50	60.50	60.56	16.96	14,200
4/21/2015	+0.50 / +0.83%	60.00	61.00	60.00	61.00	60.31	17.10	22,250
4/20/2015	+0.50 / +0.83%	60.00	60.50	60.00	60.50	60.03	16.96	24,270
4/17/2015	-1.00 / -1.64%	60.50	60.50	60.00	60.00	60.06	16.82	49,170
4/16/2015	0.00 / 0.00%	60.50	61.00	60.00	61.00	60.53	17.10	19,510
4/15/2015	+0.50 / +0.83%	61.00	61.00	60.50	61.00	60.55	17.10	14,450
4/14/2015	+0.50 / +0.83%	59.50	60.50	59.50	60.50	60.02	16.96	115,090

<<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