|
Closing price on 12/13/2016
|
|
| Open |
87.80 |
| High |
91.90 |
| Low |
85.10 |
| Volume |
2,150 |
| Split-adjusted Price |
79.03 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2016
|
+4.80 / +5.58%
|
87.80
|
91.90
|
85.10
|
90.80
|
86.98
|
79.03
|
2,150
|
|
|
12/12/2016
|
+1.00 / +1.18%
|
88.40
|
88.40
|
86.00
|
86.00
|
86.21
|
74.86
|
1,160
|
|
|
12/9/2016
|
-0.90 / -1.05%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.50
|
73.99
|
70
|
|
|
12/8/2016
|
+4.40 / +5.40%
|
85.90
|
86.00
|
80.00
|
85.90
|
82.93
|
74.77
|
410
|
|
|
12/7/2016
|
-1.90 / -2.28%
|
87.50
|
87.50
|
81.50
|
81.50
|
84.50
|
70.94
|
640
|
|
|
12/6/2016
|
-2.60 / -3.02%
|
87.90
|
88.00
|
83.40
|
83.40
|
85.71
|
72.59
|
140
|
|
|
12/5/2016
|
+2.70 / +3.24%
|
85.00
|
88.80
|
84.30
|
86.00
|
85.23
|
74.86
|
1,760
|
|
|
12/2/2016
|
-4.70 / -5.34%
|
83.30
|
83.30
|
83.30
|
83.30
|
83.30
|
72.51
|
290
|
|
|
12/1/2016
|
-1.50 / -1.68%
|
84.20
|
88.00
|
84.20
|
88.00
|
86.96
|
76.60
|
690
|
|
|
11/30/2016
|
-0.20 / -0.22%
|
86.00
|
89.50
|
84.00
|
89.50
|
87.40
|
77.90
|
32,920
|
|
|
11/29/2016
|
+1.80 / +2.05%
|
88.80
|
89.70
|
88.80
|
89.70
|
89.44
|
78.08
|
1,800
|
|
|
11/28/2016
|
-1.60 / -1.79%
|
89.80
|
89.80
|
84.60
|
87.90
|
88.07
|
76.51
|
1,090
|
|
|
11/25/2016
|
+0.20 / +0.22%
|
84.10
|
89.80
|
84.00
|
89.50
|
85.46
|
77.90
|
3,990
|
|
|
11/24/2016
|
0.00 / 0.00%
|
89.30
|
89.30
|
89.30
|
89.30
|
89.30
|
77.73
|
60
|
|
|
11/23/2016
|
-0.10 / -0.11%
|
89.40
|
90.00
|
84.00
|
89.30
|
85.79
|
77.73
|
1,970
|
|
|
11/22/2016
|
+1.00 / +1.13%
|
89.90
|
89.90
|
86.00
|
89.40
|
86.96
|
77.82
|
690
|
|
|
11/21/2016
|
-0.60 / -0.67%
|
85.00
|
88.40
|
83.00
|
88.40
|
83.93
|
76.94
|
560
|
|
|
11/18/2016
|
+5.50 / +6.59%
|
89.30
|
89.30
|
89.00
|
89.00
|
89.15
|
77.47
|
200
|
|
|
11/17/2016
|
-4.50 / -5.11%
|
88.00
|
89.90
|
83.00
|
83.50
|
86.73
|
72.68
|
1,130
|
|
|
11/16/2016
|
-2.00 / -2.22%
|
83.70
|
89.80
|
83.70
|
88.00
|
86.11
|
76.60
|
720
|
|
|
11/15/2016
|
0.00 / 0.00%
|
83.80
|
90.00
|
83.80
|
90.00
|
88.00
|
78.34
|
250
|
|
|
11/14/2016
|
+1.60 / +1.81%
|
86.20
|
90.00
|
86.10
|
90.00
|
88.89
|
78.34
|
360
|
|
|
11/11/2016
|
-4.10 / -4.43%
|
86.10
|
89.00
|
86.10
|
88.40
|
88.04
|
76.94
|
920
|
|
|
11/10/2016
|
+6.00 / +6.94%
|
83.00
|
92.50
|
82.90
|
92.50
|
83.62
|
80.51
|
9,160
|
|
|
11/9/2016
|
0.00 / 0.00%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
75.29
|
70
|
|
|
11/8/2016
|
0.00 / 0.00%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
75.29
|
60
|
|
|
11/7/2016
|
+0.50 / +0.58%
|
83.00
|
86.50
|
83.00
|
86.50
|
85.71
|
75.29
|
420
|
|
|
11/4/2016
|
+1.00 / +1.18%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
74.86
|
30
|
|
|
11/3/2016
|
-2.00 / -2.30%
|
81.30
|
85.00
|
81.30
|
85.00
|
84.62
|
73.99
|
260
|
|
|
11/2/2016
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
75.73
|
10
|
|
|