|
Closing price on 5/23/2017
|
|
| Open |
107.00 |
| High |
110.00 |
| Low |
103.50 |
| Volume |
398,715 |
| Split-adjusted Price |
90.56 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
+0.50 / +0.49%
|
107.00
|
110.00
|
103.50
|
103.50
|
109.85
|
90.56
|
398,715
|
|
|
5/22/2017
|
0.00 / 0.00%
|
104.00
|
110.00
|
100.00
|
103.00
|
109.05
|
90.12
|
40,702
|
|
|
5/19/2017
|
+2.80 / +2.79%
|
100.20
|
103.00
|
100.20
|
103.00
|
101.60
|
90.12
|
1,280
|
|
|
5/18/2017
|
-0.80 / -0.79%
|
101.00
|
101.00
|
100.20
|
100.20
|
100.60
|
87.67
|
60
|
|
|
5/17/2017
|
+0.90 / +0.90%
|
100.10
|
101.00
|
100.10
|
101.00
|
100.55
|
88.37
|
140
|
|
|
5/16/2017
|
+0.10 / +0.10%
|
102.90
|
102.90
|
100.00
|
100.10
|
100.00
|
87.59
|
250
|
|
|
5/15/2017
|
-1.70 / -1.67%
|
103.90
|
103.90
|
100.00
|
100.00
|
101.59
|
87.50
|
390
|
|
|
5/12/2017
|
+0.30 / +0.30%
|
104.80
|
105.90
|
101.60
|
101.70
|
105.34
|
88.99
|
1,230
|
|
|
5/11/2017
|
-2.40 / -2.31%
|
101.00
|
109.40
|
101.00
|
101.40
|
104.65
|
88.72
|
2,600
|
|
|
5/10/2017
|
+2.80 / +2.77%
|
104.40
|
104.40
|
100.00
|
103.80
|
103.80
|
90.82
|
2,360
|
|
|
5/9/2017
|
-5.10 / -4.81%
|
111.90
|
111.90
|
101.00
|
101.00
|
102.16
|
88.37
|
2,460
|
|
|
5/8/2017
|
-6.90 / -6.11%
|
112.50
|
112.50
|
106.10
|
106.10
|
109.74
|
92.84
|
950
|
|
|
5/5/2017
|
0.00 / 0.00%
|
116.00
|
120.00
|
108.40
|
113.00
|
119.31
|
98.87
|
126,710
|
|
|
5/4/2017
|
+5.90 / +5.51%
|
107.10
|
114.20
|
107.00
|
113.00
|
110.35
|
98.87
|
4,380
|
|
|
5/3/2017
|
-5.80 / -5.14%
|
108.30
|
120.10
|
107.00
|
107.10
|
110.39
|
93.71
|
3,580
|
|
|
4/28/2017
|
-1.10 / -0.96%
|
112.90
|
113.00
|
106.20
|
112.90
|
109.28
|
98.79
|
2,040
|
|
|
4/27/2017
|
-1.00 / -0.87%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.63
|
99.75
|
80
|
|
|
4/26/2017
|
+4.50 / +4.07%
|
103.00
|
118.20
|
103.00
|
115.00
|
103.64
|
100.10
|
990
|
|
|
4/25/2017
|
-8.30 / -6.99%
|
110.50
|
110.50
|
110.50
|
110.50
|
110.50
|
96.18
|
800
|
|
|
4/24/2017
|
+2.80 / +2.41%
|
116.00
|
123.00
|
116.00
|
118.80
|
118.37
|
103.41
|
490
|
|
|
4/21/2017
|
+1.00 / +0.87%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
100.97
|
30
|
|
|
4/20/2017
|
-2.00 / -1.71%
|
117.00
|
117.00
|
115.00
|
115.00
|
116.00
|
100.10
|
350
|
|
|
4/19/2017
|
-0.60 / -0.51%
|
117.00
|
117.00
|
115.40
|
117.00
|
116.67
|
101.84
|
360
|
|
|
4/18/2017
|
-0.40 / -0.34%
|
112.60
|
117.60
|
112.60
|
117.60
|
117.24
|
102.36
|
290
|
|
|
4/17/2017
|
-0.90 / -0.76%
|
112.30
|
118.70
|
112.30
|
118.00
|
114.29
|
102.71
|
70
|
|
|
4/14/2017
|
+4.90 / +4.30%
|
111.00
|
118.90
|
111.00
|
118.90
|
115.31
|
103.49
|
2,940
|
|
|
4/13/2017
|
-1.30 / -1.13%
|
114.10
|
115.00
|
107.30
|
114.00
|
109.57
|
99.23
|
940
|
|
|
4/12/2017
|
-4.60 / -3.84%
|
115.60
|
118.90
|
115.30
|
115.30
|
116.67
|
100.36
|
180
|
|
|
4/11/2017
|
0.00 / 0.00%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
104.36
|
110
|
|
|
4/10/2017
|
+0.90 / +0.76%
|
120.00
|
120.00
|
111.00
|
119.90
|
112.96
|
104.36
|
540
|
|
|