|
Closing price on 11/25/2016
|
|
| Open |
126.00 |
| High |
126.90 |
| Low |
125.00 |
| Volume |
41,986 |
| Split-adjusted Price |
31.54 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2016
|
-0.40 / -0.32%
|
126.00
|
126.90
|
125.00
|
125.60
|
125.55
|
31.54
|
41,986
|
|
|
11/24/2016
|
+1.00 / +0.80%
|
125.00
|
126.50
|
124.30
|
126.00
|
124.93
|
31.64
|
38,994
|
|
|
11/23/2016
|
0.00 / 0.00%
|
127.00
|
127.00
|
123.50
|
125.00
|
124.48
|
31.39
|
73,382
|
|
|
11/22/2016
|
-1.30 / -1.03%
|
126.40
|
126.80
|
125.00
|
125.00
|
125.95
|
31.39
|
52,828
|
|
|
11/21/2016
|
-1.30 / -1.02%
|
127.60
|
127.60
|
126.30
|
126.30
|
126.82
|
31.72
|
27,401
|
|
|
11/18/2016
|
-2.10 / -1.62%
|
129.00
|
129.60
|
127.50
|
127.60
|
128.50
|
32.04
|
29,274
|
|
|
11/17/2016
|
-0.80 / -0.61%
|
130.00
|
130.20
|
129.50
|
129.70
|
129.85
|
32.57
|
13,207
|
|
|
11/16/2016
|
+0.60 / +0.46%
|
131.00
|
131.00
|
129.30
|
130.50
|
129.98
|
32.77
|
6,551
|
|
|
11/15/2016
|
+1.30 / +1.01%
|
129.00
|
130.50
|
128.80
|
129.90
|
129.97
|
32.62
|
34,904
|
|
|
11/14/2016
|
-2.40 / -1.83%
|
131.00
|
131.00
|
128.50
|
128.60
|
131.00
|
32.29
|
44,377
|
|
|
11/11/2016
|
-0.30 / -0.23%
|
130.00
|
131.90
|
129.50
|
131.00
|
130.40
|
32.90
|
28,734
|
|
|
11/10/2016
|
+4.90 / +3.88%
|
130.00
|
131.30
|
128.30
|
131.30
|
129.60
|
32.97
|
48,123
|
|
|
11/9/2016
|
-3.20 / -2.47%
|
129.60
|
129.60
|
123.00
|
126.40
|
126.70
|
31.74
|
95,851
|
|
|
11/8/2016
|
+2.00 / +1.57%
|
128.00
|
131.90
|
128.00
|
129.60
|
130.04
|
32.54
|
31,703
|
|
|
11/7/2016
|
+1.40 / +1.11%
|
126.20
|
128.00
|
126.20
|
127.60
|
127.25
|
32.04
|
81,715
|
|
|
11/4/2016
|
-1.80 / -1.41%
|
128.00
|
128.40
|
126.20
|
126.20
|
127.12
|
31.69
|
50,450
|
|
|
11/3/2016
|
-1.10 / -0.85%
|
129.10
|
129.90
|
126.00
|
128.00
|
127.70
|
32.14
|
99,729
|
|
|
11/2/2016
|
-1.90 / -1.45%
|
129.90
|
131.00
|
129.00
|
129.10
|
130.15
|
32.42
|
70,210
|
|
|
11/1/2016
|
-1.00 / -0.76%
|
131.10
|
132.00
|
130.00
|
131.00
|
131.07
|
32.90
|
64,008
|
|
|
10/31/2016
|
-1.60 / -1.20%
|
133.00
|
133.90
|
131.70
|
132.00
|
132.13
|
33.15
|
34,110
|
|
|
10/28/2016
|
+1.20 / +0.91%
|
132.40
|
133.90
|
131.20
|
133.60
|
132.55
|
33.55
|
43,094
|
|
|
10/27/2016
|
+0.80 / +0.61%
|
131.70
|
132.80
|
131.20
|
132.40
|
132.22
|
33.25
|
30,840
|
|
|
10/26/2016
|
+0.30 / +0.23%
|
130.00
|
132.80
|
130.00
|
131.60
|
131.11
|
33.05
|
26,513
|
|
|
10/25/2016
|
+1.30 / +1.00%
|
129.00
|
132.80
|
126.00
|
131.30
|
129.07
|
32.97
|
194,294
|
|
|
10/24/2016
|
-5.50 / -4.06%
|
135.00
|
135.40
|
130.00
|
130.00
|
131.55
|
32.65
|
80,758
|
|
|
10/21/2016
|
-2.70 / -1.95%
|
139.00
|
139.00
|
135.50
|
135.50
|
137.30
|
34.03
|
231,098
|
|
|
10/20/2016
|
+0.10 / +0.07%
|
139.00
|
139.50
|
138.00
|
138.20
|
138.71
|
34.70
|
86,030
|
|
|
10/19/2016
|
+0.30 / +0.22%
|
137.80
|
139.20
|
137.80
|
138.10
|
138.61
|
34.68
|
42,052
|
|
|
10/18/2016
|
-0.30 / -0.22%
|
137.10
|
137.80
|
136.00
|
137.80
|
136.58
|
34.60
|
22,190
|
|
|
10/17/2016
|
+1.10 / +0.80%
|
137.80
|
139.90
|
137.80
|
138.10
|
138.49
|
34.68
|
47,105
|
|
|