|
Closing price on 12/5/2017
|
|
| Open |
135.50 |
| High |
136.10 |
| Low |
130.00 |
| Volume |
3,082,830 |
| Split-adjusted Price |
104.75 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2017
|
+0.10 / +0.09%
|
113.40
|
114.50
|
112.80
|
113.50
|
113.41
|
91.45
|
873,460
|
|
|
11/3/2017
|
+1.60 / +1.43%
|
111.80
|
113.50
|
110.80
|
113.40
|
112.02
|
91.37
|
1,009,640
|
|
|
11/2/2017
|
-1.90 / -1.67%
|
112.80
|
115.00
|
111.50
|
111.80
|
113.58
|
90.08
|
1,297,110
|
|
|
11/1/2017
|
+0.90 / +0.80%
|
112.50
|
113.90
|
112.00
|
113.70
|
112.88
|
91.61
|
1,031,490
|
|
|
10/31/2017
|
-1.70 / -1.48%
|
114.00
|
114.50
|
112.10
|
112.80
|
113.41
|
90.89
|
819,280
|
|
|
10/30/2017
|
+1.40 / +1.24%
|
114.00
|
115.10
|
112.70
|
114.50
|
114.50
|
92.26
|
1,258,430
|
|
|
10/27/2017
|
+3.60 / +3.29%
|
109.70
|
113.10
|
109.70
|
113.10
|
111.70
|
91.13
|
2,363,450
|
|
|
10/26/2017
|
0.00 / 0.00%
|
109.70
|
110.00
|
109.00
|
109.50
|
109.65
|
88.23
|
884,480
|
|
|
10/25/2017
|
+0.50 / +0.46%
|
109.50
|
109.90
|
108.10
|
109.50
|
108.99
|
88.23
|
674,720
|
|
|
|