|
Closing price on 12/29/2017
|
|
| Open |
145.00 |
| High |
147.30 |
| Low |
145.00 |
| Volume |
2,414,600 |
| Split-adjusted Price |
118.28 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
+1.80 / +1.24%
|
145.00
|
147.30
|
145.00
|
146.80
|
146.65
|
118.28
|
2,414,600
|
|
|
12/28/2017
|
+2.50 / +1.75%
|
142.50
|
145.30
|
142.30
|
145.00
|
143.89
|
116.83
|
2,443,930
|
|
|
12/27/2017
|
-0.50 / -0.35%
|
143.00
|
143.10
|
142.00
|
142.50
|
142.59
|
114.82
|
2,113,650
|
|
|
12/26/2017
|
+2.00 / +1.42%
|
141.20
|
143.40
|
141.00
|
143.00
|
142.46
|
115.22
|
1,057,150
|
|
|
12/25/2017
|
+1.80 / +1.29%
|
139.20
|
142.40
|
139.20
|
141.00
|
140.88
|
113.61
|
1,621,610
|
|
|
12/22/2017
|
-0.60 / -0.43%
|
139.80
|
140.70
|
137.00
|
139.20
|
138.91
|
112.16
|
1,472,310
|
|
|
12/21/2017
|
-2.90 / -2.03%
|
141.00
|
142.80
|
139.50
|
139.80
|
140.98
|
112.64
|
2,105,890
|
|
|
12/20/2017
|
-0.70 / -0.49%
|
143.00
|
143.80
|
141.50
|
142.70
|
142.84
|
114.98
|
1,880,160
|
|
|
12/19/2017
|
+2.40 / +1.70%
|
141.00
|
143.70
|
139.00
|
143.40
|
141.37
|
115.54
|
1,792,820
|
|
|
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
|
|
|
|