|
Closing price on 12/18/2017
|
|
| Open |
139.40 |
| High |
141.90 |
| Low |
139.30 |
| Volume |
2,056,920 |
| Split-adjusted Price |
113.61 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+2.00 / +1.44%
|
139.40
|
141.90
|
139.30
|
141.00
|
140.59
|
113.61
|
2,056,920
|
|
|
12/15/2017
|
+5.60 / +4.20%
|
132.50
|
139.00
|
132.50
|
139.00
|
135.12
|
112.00
|
2,595,840
|
|
|
12/14/2017
|
-0.50 / -0.37%
|
133.90
|
134.20
|
132.50
|
133.40
|
133.41
|
107.49
|
1,889,290
|
|
|
12/13/2017
|
+0.50 / +0.37%
|
133.70
|
134.80
|
133.00
|
133.90
|
133.87
|
107.89
|
1,296,280
|
|
|
12/12/2017
|
+0.70 / +0.53%
|
133.10
|
134.20
|
128.50
|
133.40
|
132.18
|
107.49
|
1,547,520
|
|
|
12/11/2017
|
+3.40 / +2.63%
|
129.00
|
134.40
|
129.00
|
132.70
|
131.35
|
106.92
|
1,440,620
|
|
|
12/8/2017
|
+2.30 / +1.81%
|
127.70
|
130.00
|
126.80
|
129.30
|
128.41
|
104.18
|
1,885,970
|
|
|
12/7/2017
|
-3.00 / -2.31%
|
130.00
|
131.20
|
125.50
|
127.00
|
128.11
|
102.33
|
2,158,260
|
|
|
12/6/2017
|
0.00 / 0.00%
|
130.50
|
131.70
|
125.00
|
130.00
|
129.74
|
104.75
|
2,301,310
|
|
|
12/5/2017
|
-5.70 / -4.20%
|
135.50
|
136.10
|
130.00
|
130.00
|
133.51
|
104.75
|
3,082,830
|
|
|
12/4/2017
|
+0.80 / +0.59%
|
135.20
|
135.80
|
134.60
|
135.70
|
135.21
|
109.34
|
937,190
|
|
|
12/1/2017
|
-0.10 / -0.07%
|
135.30
|
135.50
|
133.50
|
134.90
|
134.91
|
108.69
|
1,340,500
|
|
|
11/30/2017
|
+0.40 / +0.30%
|
135.00
|
137.90
|
135.00
|
135.00
|
135.91
|
108.77
|
2,217,580
|
|
|
11/29/2017
|
+2.00 / +1.51%
|
133.90
|
135.30
|
133.10
|
134.60
|
134.47
|
108.45
|
1,670,450
|
|
|
11/28/2017
|
+3.30 / +2.55%
|
129.20
|
132.60
|
128.80
|
132.60
|
131.00
|
106.84
|
2,761,670
|
|
|
11/27/2017
|
-0.20 / -0.15%
|
129.10
|
129.90
|
127.70
|
129.30
|
128.62
|
104.18
|
2,096,500
|
|
|
11/24/2017
|
-0.40 / -0.31%
|
130.00
|
130.50
|
128.00
|
129.50
|
129.40
|
104.34
|
1,888,920
|
|
|
11/23/2017
|
+3.90 / +3.10%
|
126.00
|
130.90
|
124.00
|
129.90
|
128.06
|
104.67
|
2,226,830
|
|
|
11/22/2017
|
+2.00 / +1.61%
|
124.10
|
126.40
|
124.10
|
126.00
|
125.43
|
101.52
|
1,683,620
|
|
|
11/21/2017
|
+3.20 / +2.65%
|
120.90
|
124.50
|
120.90
|
124.00
|
122.99
|
99.91
|
2,414,190
|
|
|
11/20/2017
|
+0.30 / +0.25%
|
120.70
|
121.10
|
120.00
|
120.80
|
120.56
|
97.33
|
2,311,040
|
|
|
11/17/2017
|
0.00 / 0.00%
|
120.50
|
121.30
|
119.00
|
120.50
|
120.00
|
97.09
|
2,699,950
|
|
|
11/16/2017
|
+2.50 / +2.12%
|
118.00
|
121.00
|
118.00
|
120.50
|
119.24
|
97.09
|
2,684,240
|
|
|
11/15/2017
|
0.00 / 0.00%
|
119.00
|
119.60
|
118.00
|
118.00
|
118.69
|
95.08
|
1,264,950
|
|
|
11/14/2017
|
+0.90 / +0.77%
|
116.80
|
119.70
|
115.60
|
118.00
|
117.12
|
95.08
|
1,860,900
|
|
|
11/13/2017
|
-0.80 / -0.68%
|
117.50
|
117.80
|
116.30
|
117.10
|
116.80
|
94.35
|
1,864,700
|
|
|
11/10/2017
|
+0.70 / +0.60%
|
117.90
|
118.30
|
117.20
|
117.90
|
117.92
|
95.00
|
1,255,570
|
|
|
11/9/2017
|
+1.00 / +0.86%
|
115.70
|
118.30
|
115.70
|
117.20
|
117.43
|
94.43
|
1,542,300
|
|
|
11/8/2017
|
+2.70 / +2.38%
|
113.60
|
116.90
|
113.60
|
116.20
|
115.52
|
93.63
|
2,747,044
|
|
|
11/7/2017
|
0.00 / 0.00%
|
113.20
|
113.80
|
112.80
|
113.50
|
113.17
|
91.45
|
871,000
|
|
|
|