|
Closing price on 9/20/2017
|
|
| Open |
112.00 |
| High |
113.80 |
| Low |
112.00 |
| Volume |
40,440 |
| Split-adjusted Price |
98.00 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
0.00 / 0.00%
|
112.00
|
113.80
|
112.00
|
112.00
|
113.64
|
98.00
|
40,440
|
|
|
9/19/2017
|
-2.80 / -2.44%
|
112.00
|
113.80
|
112.00
|
112.00
|
112.45
|
98.00
|
40,390
|
|
|
9/18/2017
|
0.00 / 0.00%
|
114.80
|
114.80
|
114.80
|
114.80
|
114.80
|
100.45
|
40,220
|
|
|
9/15/2017
|
0.00 / 0.00%
|
114.80
|
114.80
|
114.80
|
114.80
|
114.80
|
100.45
|
40,220
|
|
|
9/14/2017
|
0.00 / 0.00%
|
114.80
|
114.80
|
114.80
|
114.80
|
114.80
|
100.45
|
40,220
|
|
|
9/13/2017
|
0.00 / 0.00%
|
114.80
|
114.80
|
114.80
|
114.80
|
114.80
|
100.45
|
40,220
|
|
|
9/12/2017
|
0.00 / 0.00%
|
114.80
|
114.80
|
114.70
|
114.80
|
114.78
|
100.45
|
40,250
|
|
|
9/11/2017
|
-0.20 / -0.17%
|
108.50
|
114.80
|
108.00
|
114.80
|
109.68
|
100.45
|
40,530
|
|
|
9/8/2017
|
0.00 / 0.00%
|
120.00
|
120.00
|
115.00
|
115.00
|
117.65
|
100.62
|
40,390
|
|
|
9/7/2017
|
+1.00 / +0.88%
|
114.00
|
115.00
|
114.00
|
115.00
|
114.50
|
100.62
|
40,260
|
|
|
9/6/2017
|
+0.50 / +0.44%
|
106.00
|
114.00
|
106.00
|
114.00
|
110.00
|
99.75
|
40,270
|
|
|
9/5/2017
|
0.00 / 0.00%
|
113.50
|
113.50
|
113.50
|
113.50
|
113.50
|
99.31
|
40,230
|
|
|
9/1/2017
|
+1.30 / +1.16%
|
119.00
|
119.00
|
110.00
|
113.50
|
115.38
|
99.31
|
40,250
|
|
|
8/31/2017
|
-7.50 / -6.27%
|
111.50
|
112.20
|
111.40
|
112.20
|
111.83
|
98.17
|
40,270
|
|
|
8/30/2017
|
+7.70 / +6.88%
|
119.70
|
119.70
|
119.70
|
119.70
|
119.70
|
104.74
|
40,230
|
|
|
8/29/2017
|
0.00 / 0.00%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
98.00
|
40,220
|
|
|
8/28/2017
|
+1.00 / +0.90%
|
111.00
|
112.00
|
111.00
|
112.00
|
111.76
|
98.00
|
40,390
|
|
|
8/25/2017
|
0.00 / 0.00%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
97.12
|
40,220
|
|
|
8/24/2017
|
0.00 / 0.00%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
97.12
|
40,220
|
|
|
8/23/2017
|
0.00 / 0.00%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
97.12
|
40,220
|
|
|
8/22/2017
|
0.00 / 0.00%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
97.12
|
40,220
|
|
|
8/21/2017
|
0.00 / 0.00%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
97.12
|
40,220
|
|
|
8/18/2017
|
-3.00 / -2.63%
|
107.10
|
120.00
|
107.10
|
111.00
|
119.86
|
97.12
|
71,140
|
|
|
8/17/2017
|
-6.40 / -5.32%
|
114.00
|
120.00
|
114.00
|
114.00
|
119.96
|
99.75
|
59,560
|
|
|
8/16/2017
|
+7.40 / +6.55%
|
115.00
|
120.40
|
113.00
|
120.40
|
119.97
|
105.35
|
53,490
|
|
|
8/15/2017
|
+2.00 / +1.80%
|
105.10
|
114.90
|
105.10
|
113.00
|
111.11
|
98.87
|
40,310
|
|
|
8/14/2017
|
-1.60 / -1.42%
|
111.10
|
111.10
|
111.00
|
111.00
|
111.05
|
97.12
|
40,240
|
|
|
8/11/2017
|
-2.40 / -2.09%
|
115.00
|
120.00
|
112.60
|
112.60
|
119.94
|
98.52
|
43,530
|
|
|
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
|
|
|