Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2014	-0.10 / -0.35%	28.30	28.30	28.00	28.20	28.20	14.69	15,830
11/20/2014	+0.30 / +1.07%	28.10	28.30	28.00	28.30	28.30	14.74	5,080
11/19/2014	-0.30 / -1.06%	28.40	28.40	28.00	28.00	28.00	14.58	27,350
11/18/2014	-0.10 / -0.35%	28.70	28.70	28.00	28.30	28.30	14.74	31,940
11/17/2014	+0.20 / +0.71%	28.20	28.50	28.20	28.40	28.40	14.79	15,330
11/14/2014	-0.80 / -2.76%	28.50	29.00	28.20	28.20	28.20	14.69	22,890
11/13/2014	+0.10 / +0.35%	29.50	29.60	28.70	29.00	29.00	15.10	10,460
11/12/2014	+0.30 / +1.05%	29.40	29.40	28.60	28.90	28.90	15.05	3,910
11/11/2014	-0.50 / -1.72%	29.10	29.40	28.60	28.60	28.60	14.89	16,360
11/10/2014	+0.10 / +0.34%	29.80	29.80	29.10	29.10	29.10	15.15	8,570
11/7/2014	-0.80 / -2.68%	29.80	30.00	28.70	29.00	29.00	15.10	16,800
11/6/2014	+1.40 / +4.93%	28.60	30.20	28.30	29.80	29.80	15.52	64,660
11/5/2014	+0.10 / +0.35%	28.30	28.40	28.00	28.40	28.40	14.79	19,670
11/4/2014	+0.10 / +0.35%	28.70	28.70	27.90	28.30	28.30	14.74	13,990
11/3/2014	+0.40 / +1.44%	28.70	28.70	28.20	28.20	28.20	14.69	13,200
10/31/2014	-0.20 / -0.71%	28.20	28.50	27.70	27.80	27.80	14.48	15,620
10/30/2014	-0.20 / -0.71%	28.20	28.20	28.00	28.00	28.00	14.58	9,890
10/29/2014	+0.30 / +1.08%	28.40	28.40	27.90	28.20	28.20	14.69	2,800
10/28/2014	-0.30 / -1.06%	27.70	28.20	27.50	27.90	27.90	14.53	52,760
10/27/2014	-0.60 / -2.08%	28.80	28.80	27.80	28.20	28.20	14.69	31,220
10/24/2014	0.00 / 0.00%	29.30	29.30	28.50	28.80	28.80	15.00	10,270
10/23/2014	-0.20 / -0.69%	29.00	29.00	28.40	28.80	28.80	15.00	12,960
10/22/2014	+0.70 / +2.47%	28.30	29.00	28.30	29.00	29.00	15.10	24,530
10/21/2014	-0.40 / -1.39%	28.80	28.80	28.30	28.30	28.30	14.74	9,290
10/20/2014	0.00 / 0.00%	28.50	29.10	28.30	28.70	28.70	14.95	24,440
10/17/2014	-0.10 / -0.35%	28.80	29.80	28.00	28.70	28.70	14.95	61,790
10/16/2014	-1.20 / -4.00%	29.70	29.80	28.80	28.80	28.80	15.00	70,470
10/15/2014	-0.40 / -1.32%	30.00	30.30	30.00	30.00	30.00	15.62	46,110
10/14/2014	0.00 / 0.00%	30.40	30.50	30.00	30.40	30.40	15.83	33,170
10/13/2014	0.00 / 0.00%	30.40	30.40	30.20	30.40	30.40	15.83	14,370

<<Previous 30 days Next 30 days>>

BMC News

29/04	BMC: Change of venue for AGM 2025
28/04	BMC: Report affiliated person trade
28/04	BMC: Notification Affiliated person trade
15/04	BMC: Supplement documents of AGM 2025
15/04	BMC: Supplementary materials of AGM 2025