|
Closing price on 3/3/2017
|
|
| Open |
117.00 |
| High |
125.00 |
| Low |
117.00 |
| Volume |
700 |
| Split-adjusted Price |
108.80 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
+8.00 / +6.84%
|
117.00
|
125.00
|
117.00
|
125.00
|
122.86
|
108.80
|
700
|
|
|
3/2/2017
|
-4.90 / -4.02%
|
114.00
|
117.70
|
113.50
|
117.00
|
114.77
|
101.84
|
1,490
|
|
|
3/1/2017
|
+3.30 / +2.78%
|
121.90
|
121.90
|
121.90
|
121.90
|
121.90
|
106.10
|
530
|
|
|
2/28/2017
|
+7.10 / +6.37%
|
111.00
|
119.00
|
104.10
|
118.60
|
111.72
|
103.23
|
1,450
|
|
|
2/27/2017
|
-0.30 / -0.27%
|
104.00
|
111.50
|
104.00
|
111.50
|
106.21
|
97.05
|
1,610
|
|
|
2/24/2017
|
+2.90 / +2.66%
|
113.40
|
113.40
|
101.30
|
111.80
|
107.84
|
97.31
|
1,530
|
|
|
2/23/2017
|
-8.10 / -6.92%
|
108.90
|
108.90
|
108.90
|
108.90
|
108.90
|
94.79
|
750
|
|
|
2/22/2017
|
+0.50 / +0.43%
|
116.90
|
117.00
|
116.90
|
117.00
|
116.95
|
101.84
|
40
|
|
|
2/21/2017
|
-0.50 / -0.43%
|
109.00
|
116.50
|
108.90
|
116.50
|
109.71
|
101.40
|
2,060
|
|
|
2/20/2017
|
0.00 / 0.00%
|
117.00
|
121.50
|
108.90
|
117.00
|
110.43
|
101.84
|
1,150
|
|
|
2/17/2017
|
-1.00 / -0.85%
|
111.60
|
117.00
|
109.80
|
117.00
|
110.12
|
101.84
|
2,470
|
|
|
2/16/2017
|
-2.00 / -1.67%
|
115.00
|
118.00
|
111.60
|
118.00
|
115.20
|
102.71
|
1,250
|
|
|
2/15/2017
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
104.45
|
150
|
|
|
2/14/2017
|
+5.00 / +4.35%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
104.45
|
30
|
|
|
2/13/2017
|
+1.00 / +0.88%
|
106.30
|
119.00
|
106.10
|
115.00
|
113.01
|
100.10
|
2,920
|
|
|
2/10/2017
|
+6.50 / +6.05%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
99.23
|
520
|
|
|
2/9/2017
|
+6.20 / +6.12%
|
102.00
|
108.00
|
98.00
|
107.50
|
98.09
|
93.57
|
14,100
|
|
|
2/8/2017
|
-7.60 / -6.98%
|
114.90
|
115.00
|
101.30
|
101.30
|
102.38
|
88.17
|
1,680
|
|
|
2/7/2017
|
-8.10 / -6.92%
|
109.50
|
115.00
|
108.90
|
108.90
|
110.58
|
94.79
|
460
|
|
|
2/6/2017
|
+3.50 / +3.08%
|
114.40
|
117.00
|
106.50
|
117.00
|
111.43
|
101.84
|
350
|
|
|
2/3/2017
|
+3.50 / +3.18%
|
113.50
|
113.50
|
103.00
|
113.50
|
110.88
|
98.79
|
60
|
|
|
2/2/2017
|
+3.50 / +3.29%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
95.75
|
10
|
|
|
1/25/2017
|
+4.90 / +4.82%
|
106.90
|
106.90
|
106.50
|
106.50
|
106.70
|
92.70
|
260
|
|
|
1/24/2017
|
+6.60 / +6.95%
|
94.80
|
101.60
|
94.80
|
101.60
|
95.52
|
88.43
|
1,340
|
|
|
1/23/2017
|
+0.10 / +0.11%
|
94.00
|
95.00
|
94.00
|
95.00
|
94.50
|
82.69
|
60
|
|
|
1/20/2017
|
-0.10 / -0.11%
|
88.50
|
94.90
|
88.50
|
94.90
|
91.30
|
82.60
|
230
|
|
|
1/19/2017
|
+1.00 / +1.06%
|
94.00
|
95.00
|
94.00
|
95.00
|
94.26
|
82.69
|
2,440
|
|
|
1/18/2017
|
0.00 / 0.00%
|
93.00
|
94.00
|
93.00
|
94.00
|
93.33
|
81.82
|
4,950
|
|
|
1/17/2017
|
0.00 / 0.00%
|
88.10
|
94.00
|
88.00
|
94.00
|
90.00
|
81.82
|
300
|
|
|
1/16/2017
|
0.00 / 0.00%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
81.82
|
150
|
|
|