|
Closing price on 8/10/2017
|
|
| Open |
105.00 |
| High |
115.00 |
| Low |
105.00 |
| Volume |
40,570 |
| Split-adjusted Price |
100.62 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+4.90 / +4.45%
|
105.00
|
115.00
|
105.00
|
115.00
|
114.29
|
100.62
|
40,570
|
|
|
8/9/2017
|
-4.90 / -4.26%
|
111.20
|
120.00
|
110.10
|
110.10
|
120.00
|
96.34
|
41,520
|
|
|
8/8/2017
|
+5.00 / +4.55%
|
111.20
|
115.00
|
110.00
|
115.00
|
112.80
|
100.62
|
40,630
|
|
|
8/7/2017
|
-5.60 / -4.84%
|
115.60
|
120.00
|
110.00
|
110.00
|
119.24
|
96.25
|
50,200
|
|
|
8/4/2017
|
+6.50 / +5.96%
|
115.60
|
115.60
|
115.60
|
115.60
|
115.60
|
101.15
|
40,230
|
|
|
8/3/2017
|
-3.90 / -3.45%
|
109.10
|
109.10
|
109.10
|
109.10
|
109.10
|
95.46
|
40,230
|
|
|
8/2/2017
|
-3.50 / -3.00%
|
116.40
|
120.00
|
112.60
|
113.00
|
119.35
|
98.87
|
43,010
|
|
|
8/1/2017
|
+7.50 / +6.88%
|
109.00
|
116.60
|
109.00
|
116.50
|
115.61
|
101.94
|
42,270
|
|
|
7/31/2017
|
+1.00 / +0.93%
|
115.50
|
115.50
|
109.00
|
109.00
|
109.68
|
95.37
|
40,410
|
|
|
7/28/2017
|
-0.10 / -0.09%
|
115.00
|
115.60
|
107.00
|
108.00
|
115.00
|
94.50
|
41,420
|
|
|
7/27/2017
|
-1.10 / -1.01%
|
107.60
|
116.80
|
107.60
|
108.10
|
113.26
|
94.59
|
43,840
|
|
|
7/26/2017
|
0.00 / 0.00%
|
109.20
|
109.20
|
109.20
|
109.20
|
109.20
|
95.55
|
40,220
|
|
|
7/25/2017
|
+7.10 / +6.95%
|
109.20
|
109.20
|
109.20
|
109.20
|
109.20
|
95.55
|
40,610
|
|
|
7/24/2017
|
-5.40 / -5.02%
|
102.10
|
102.10
|
102.10
|
102.10
|
102.10
|
89.34
|
40,280
|
|
|
7/21/2017
|
0.00 / 0.00%
|
107.50
|
107.50
|
107.50
|
107.50
|
107.50
|
94.06
|
40,220
|
|
|
7/20/2017
|
+2.40 / +2.28%
|
112.00
|
112.40
|
107.10
|
107.50
|
111.74
|
94.06
|
42,810
|
|
|
7/19/2017
|
-2.00 / -1.87%
|
112.80
|
112.80
|
105.10
|
105.10
|
112.06
|
91.96
|
54,510
|
|
|
7/18/2017
|
0.00 / 0.00%
|
107.10
|
107.10
|
107.10
|
107.10
|
107.10
|
93.71
|
41,000
|
|
|
7/17/2017
|
-2.90 / -2.64%
|
107.10
|
107.10
|
107.10
|
107.10
|
107.10
|
93.71
|
40,140
|
|
|
7/14/2017
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
96.25
|
40,000
|
|
|
7/13/2017
|
0.00 / 0.00%
|
109.50
|
110.20
|
109.50
|
110.00
|
110.19
|
96.25
|
42,160
|
|
|
7/12/2017
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
96.25
|
0
|
|
|
7/11/2017
|
-1.50 / -1.35%
|
114.00
|
114.00
|
110.00
|
110.00
|
111.80
|
96.25
|
5,930
|
|
|
7/10/2017
|
0.00 / 0.00%
|
111.50
|
111.50
|
111.50
|
111.50
|
111.50
|
97.56
|
0
|
|
|
7/7/2017
|
0.00 / 0.00%
|
111.50
|
111.50
|
111.50
|
111.50
|
111.50
|
97.56
|
0
|
|
|
7/6/2017
|
0.00 / 0.00%
|
111.50
|
112.00
|
111.50
|
111.50
|
111.63
|
97.56
|
860
|
|
|
7/5/2017
|
+2.50 / +2.29%
|
111.00
|
111.50
|
111.00
|
111.50
|
111.25
|
97.56
|
220
|
|
|
7/4/2017
|
0.00 / 0.00%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
95.37
|
0
|
|
|
7/3/2017
|
+3.90 / +3.71%
|
105.10
|
109.00
|
105.10
|
109.00
|
105.61
|
95.37
|
1,070
|
|
|
6/30/2017
|
-2.90 / -2.69%
|
105.20
|
105.20
|
105.10
|
105.10
|
105.15
|
91.96
|
500
|
|
|