Are Options Traders Bullish on AGCO?
Let daily Option Order Flow show you where stock investors are Bullish and Bearish!!! Receive a FREE daily email of the Market Chameleon Order Flow Sentiment Newsletter.
Market Chameleon
Agco

AGCO

59.22

+0.63

+1.1%

Please Login or Register

Login|Register FREE

Stock Price
Open: 58.20
Prev. Close: 58.59
Low/Hi: 57.99 - 59.36
52-Week: 56.36 - 75.95
Volumes
Equity: 156,804
90-Day Avg: 696,142
Option: 330
90-Day Avg: 196
Volatility
Todays Stock Vol: 28.1
20-Day (HV): 26.0
52-Week (HV): 23.9
30-Day IV: 29.5 -1.0
IV Pct Rank: 91% Elevated
Fundamental
Dividend: 10-Aug $0.15 (Est.)
Div. Yield: 1.0%
Earnings: 31-Jul BMO
P/E Ratio: 21.08
Market Cap: 4.7 B
Short Int Pct: 5.2%
Pct Held By Inst.: 88.0%
Stock Info
Type: Common
Sector: Industrial Goods
Industry: Farm & Construction Machinery

AGCO Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AGCO stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
17-Jul-2018 58.20 59.36 57.99 -- +0.63 +1.1% 156,804 -- 29.5 -3.4% 330 5.2% 94.8%
16-Jul-2018 60.34 60.54 58.47 58.59 -1.79 -3.0% 740,693 58.95 30.5 +14.4% 2,089 0.9% 99.1%
13-Jul-2018 60.17 60.55 59.44 60.38 +0.33 +0.5% 822,481 60.04 26.7 -1.0% 50 28.0% 72.0%
12-Jul-2018 60.74 60.94 59.98 60.05 -0.18 -0.3% 764,804 60.31 26.9 +0.1% 75 37.3% 62.7%
11-Jul-2018 56.36 61.77 56.36 60.23 -2.43 -3.9% 745,494 60.33 26.9 +5.3% 169 3.0% 97.0%
10-Jul-2018 63.39 63.59 62.14 62.66 -0.48 -0.8% 567,539 62.69 25.6 +3.2% 133 92.5% 7.5%
9-Jul-2018 61.34 63.35 61.01 63.14 +2.21 +3.6% 469,800 62.93 24.8 -3.9% 80 15.0% 85.0%
6-Jul-2018 60.47 61.05 59.87 60.93 +0.31 +0.5% 659,570 60.70 25.8 -6.0% 62 43.5% 56.5%
5-Jul-2018 60.65 60.91 60.04 60.62 +0.24 +0.4% 652,566 60.52 27.4 -2.1% 22 4.5% 95.5%
3-Jul-2018 60.90 61.14 60.28 60.38 -0.21 -0.3% 210,486 60.60 28.0 +1.3% 23 39.1% 60.9%
2-Jul-2018 60.08 60.66 59.71 60.59 -0.13 -0.2% 386,409 60.33 27.6 -0.5% 38 57.9% 42.1%
29-Jun-2018 60.90 61.72 60.42 60.72 +0.23 +0.4% 599,293 61.04 27.8 -1.9% 384 41.7% 58.3%
28-Jun-2018 59.70 60.72 59.67 60.49 +0.49 +0.8% 655,582 60.33 28.3 +2.3% 2,514 92.6% 7.4%
27-Jun-2018 60.45 60.97 59.45 60.00 -0.31 -0.5% 453,425 60.29 27.7 +4.6% 125 15.2% 84.8%
26-Jun-2018 60.24 60.61 59.88 60.31 +0.21 +0.3% 453,167 60.26 26.4 -3.4% 75 5.3% 94.7%
25-Jun-2018 60.43 60.52 59.64 60.10 -0.63 -1.0% 753,084 60.06 27.4 +5.1% 286 8.7% 91.3%
22-Jun-2018 61.03 61.11 60.39 60.73 +0.24 +0.4% 605,911 60.79 26.1 -1.9% 28 57.1% 42.9%
21-Jun-2018 61.17 61.22 60.07 60.49 -0.90 -1.5% 517,841 60.66 26.6 +2.7% 211 0.5% 99.5%
20-Jun-2018 61.35 61.50 60.09 61.39 +0.68 +1.1% 453,300 61.05 25.9 +0.2% 99 62.6% 37.4%
19-Jun-2018 61.54 61.64 59.60 60.71 -1.93 -3.1% 890,789 60.43 25.8 +13.8% 999 40.1% 59.9%
18-Jun-2018 61.80 62.90 61.26 62.64 +0.30 +0.5% 617,439 62.38 22.7 -2.0% 18 38.9% 61.1%
15-Jun-2018 61.42 62.41 61.25 62.34 +0.65 +1.1% 1,316,357 61.80 23.2 -0.4% 331 17.5% 82.5%
14-Jun-2018 62.55 62.71 60.64 61.69 -0.74 -1.2% 909,838 61.52 23.3 +2.8% 120 26.7% 73.3%
13-Jun-2018 64.13 64.16 62.41 62.43 -1.62 -2.5% 701,336 62.90 22.6 +3.1% 84 40.5% 59.5%
12-Jun-2018 63.68 64.61 63.37 64.05 +0.37 +0.6% 395,780 64.09 21.9 -3.4% 198 100.0% 0.0%
11-Jun-2018 63.62 64.48 63.40 63.68 0.00 0.0% 357,367 63.78 22.7 -3.0% 3 100.0% 0.0%
8-Jun-2018 63.65 64.33 62.97 63.68 -0.24 -0.4% 719,079 63.51 23.4 +0.9% 171 1.2% 98.8%
7-Jun-2018 65.60 65.77 63.60 63.92 -1.69 -2.6% 1,239,812 64.31 23.2 +5.5% 101 74.3% 25.7%
6-Jun-2018 64.16 65.62 64.00 65.61 +1.75 +2.7% 507,375 65.09 22.0 -2.4% 51 70.6% 29.4%
5-Jun-2018 63.33 64.04 63.28 63.86 +0.35 +0.6% 932,605 63.67 22.5 -1.4% 149 29.5% 70.5%
4-Jun-2018 64.47 64.62 63.36 63.51 -0.83 -1.3% 716,633 63.64 22.9 0.0% 1 0.0% 100.0%
1-Jun-2018 64.03 64.76 63.89 64.34 +0.74 +1.2% 572,242 64.43 22.9 -5.6% 32 100.0% 0.0%
31-May-2018 64.87 65.23 63.58 63.60 -1.43 -2.2% 1,095,721 64.41 24.2 +6.0% 92 75.0% 25.0%
30-May-2018 65.91 65.94 64.98 65.03 -0.43 -0.7% 830,301 65.29 22.8 -5.8% 6 16.7% 83.3%
29-May-2018 66.68 67.02 65.11 65.46 -2.00 -3.0% 915,994 65.88 24.2 +8.4% 39 43.6% 56.4%
25-May-2018 66.83 67.59 66.57 67.46 +0.51 +0.8% 586,191 67.27 22.4 -1.2% 49 8.2% 91.8%
24-May-2018 66.68 67.02 65.84 66.95 +0.34 +0.5% 558,807 66.66 22.6 +0.8% 3 66.7% 33.3%
23-May-2018 66.56 66.79 65.67 66.61 -0.45 -0.7% 567,849 66.36 22.4 +0.2% 284 0.7% 99.3%
22-May-2018 68.04 68.47 66.99 67.06 -0.99 -1.5% 551,478 67.61 22.4 0.0% 41 51.2% 48.8%
21-May-2018 67.88 68.77 67.50 68.05 +0.84 +1.2% 608,792 68.26 22.4 +2.4% 536 41.2% 58.8%
18-May-2018 66.20 68.10 65.98 67.21 +0.78 +1.2% 991,623 67.43 21.9 -0.2% 51 74.5% 25.5%
17-May-2018 65.20 66.65 65.20 66.43 +1.35 +2.1% 892,070 66.35 21.9 +0.9% 445 51.0% 49.0%
16-May-2018 64.18 65.53 64.00 65.08 +0.91 +1.4% 607,789 65.02 21.8 -4.3% 264 47.0% 53.0%
15-May-2018 63.76 64.68 63.69 64.17 -0.14 -0.2% 857,729 64.25 22.7 +4.8% 56 78.6% 21.4%
14-May-2018 64.24 64.71 63.84 64.31 +0.11 +0.2% 817,938 64.28 21.7 -3.5% 633 88.6% 11.4%
11-May-2018 64.38 64.98 63.87 64.35 -0.31 -0.5% 681,792 64.36 22.5 -2.4% 112 49.1% 50.9%
10-May-2018 63.50 64.84 63.44 64.51 +1.06 +1.7% 759,652 64.28 23.0 -3.6% 161 88.2% 11.8%
9-May-2018 63.36 63.68 62.66 63.45 +0.43 +0.7% 604,755 63.30 23.9 -1.6% 18 22.2% 77.8%
8-May-2018 61.68 64.00 61.49 63.02 +1.34 +2.2% 1,070,806 62.85 24.3 +9.4% 712 91.3% 8.7%
7-May-2018 60.50 61.97 60.29 61.68 +1.49 +2.5% 616,299 61.50 22.2 -7.2% 162 36.4% 63.6%
4-May-2018 59.23 60.49 59.07 60.19 +0.79 +1.3% 669,387 60.08 23.9 -4.5% 5 20.0% 80.0%
3-May-2018 59.18 59.52 58.12 59.40 +0.17 +0.3% 1,167,230 59.12 25.0 -0.9% 76 42.1% 57.9%
2-May-2018 60.86 60.96 58.80 59.23 -1.95 -3.2% 1,618,984 59.81 25.2 +8.3% 786 32.6% 67.4%
1-May-2018 63.50 63.74 60.59 61.18 -1.50 -2.4% 1,532,208 61.45 23.3 -18.8% 371 26.7% 73.3%
30-Apr-2018 63.43 64.02 62.65 62.68 -0.75 -1.2% 1,158,420 63.28 28.7 -1.6% 1,119 98.5% 1.5%
27-Apr-2018 62.68 63.44 62.56 63.43 +0.76 +1.2% 862,048 63.10 29.2 -3.3% 16 93.8% 6.3%
26-Apr-2018 63.50 63.69 61.94 62.67 -0.90 -1.4% 503,708 62.75 30.2 +0.1% 42 50.0% 50.0%
25-Apr-2018 62.70 64.15 62.19 63.57 +0.35 +0.6% 713,768 63.32 30.1 0.0% 43 48.8% 51.2%
24-Apr-2018 66.99 67.32 62.68 63.22 -3.07 -4.6% 903,145 64.28 30.1 +10.7% 148 46.6% 53.4%
23-Apr-2018 66.56 66.80 66.03 66.29 -0.01 0.0% 521,373 66.31 27.2 -3.0% 55 96.4% 3.6%
20-Apr-2018 66.91 67.17 65.89 66.30 -0.65 -1.0% 535,256 66.44 28.1 +1.6% 10 80.0% 20.0%
19-Apr-2018 66.88 67.18 66.25 66.95 +0.10 +0.1% 766,958 66.81 27.6 +0.6% 125 67.2% 32.8%
18-Apr-2018 66.63 67.43 66.23 66.85 +0.55 +0.8% 554,379 67.02 27.5 +1.6% 112 70.5% 29.5%
17-Apr-2018 66.09 66.79 65.85 66.30 +0.79 +1.2% 421,565 66.30 27.0 -2.9% 80 86.3% 13.8%
16-Apr-2018 65.85 65.96 65.22 65.51 +0.03 0.0% 762,826 65.67 27.8 -3.4% 7 14.3% 85.7%
13-Apr-2018 65.47 65.95 64.80 65.48 +0.51 +0.8% 543,344 65.37 28.8 -0.7% 40 50.0% 50.0%
12-Apr-2018 64.20 65.51 64.18 64.97 +0.97 +1.5% 644,156 65.06 29.0 -6.1% 37 54.1% 45.9%
11-Apr-2018 65.12 65.12 63.83 64.00 -1.43 -2.2% 466,716 64.14 30.9 +3.7% 32 75.0% 25.0%
10-Apr-2018 64.82 65.79 64.50 65.43 +1.43 +2.2% 683,115 65.36 29.8 -4.2% 213 6.6% 93.4%
9-Apr-2018 64.98 65.19 63.95 64.00 -0.76 -1.2% 508,099 64.59 31.1 +1.1% 6 0.0% 100.0%
6-Apr-2018 65.46 65.74 63.88 64.76 -1.48 -2.2% 554,491 64.74 30.8 +9.6% 65 30.8% 69.2%
5-Apr-2018 65.64 66.77 65.64 66.24 +0.76 +1.2% 712,816 66.31 28.1 -0.7% 29 41.4% 58.6%
4-Apr-2018 63.51 65.88 62.82 65.48 +0.25 +0.4% 1,254,613 64.66 28.3 +1.7% 183 25.7% 74.3%
3-Apr-2018 64.82 65.35 64.17 65.23 +0.72 +1.1% 696,350 64.72 27.8 -4.5% 39 17.9% 82.1%
2-Apr-2018 65.39 65.39 63.84 64.51 -0.34 -0.5% 608,174 64.38 29.1 +4.6% 28 35.7% 64.3%
29-Mar-2018 64.44 65.22 64.01 64.85 +0.74 +1.2% 541,769 64.65 27.8 -5.1% 58 56.9% 43.1%
28-Mar-2018 63.84 64.93 63.47 64.11 +0.27 +0.4% 813,558 64.31 29.3 +1.0% 37 97.3% 2.7%
27-Mar-2018 64.25 64.71 63.40 63.84 -0.06 -0.1% 988,467 64.00 29.0 +3.4% 27 77.8% 22.2%
26-Mar-2018 63.06 63.98 62.28 63.90 +1.68 +2.7% 614,685 63.29 28.1 -5.9% 267 100.0% 0.0%
23-Mar-2018 62.92 63.61 62.13 62.22 -0.66 -1.0% 531,981 62.76 29.9 +3.0% 86 81.4% 18.6%
22-Mar-2018 65.29 65.42 62.84 62.88 -2.99 -4.5% 599,691 63.85 29.0 +20.5% 357 7.0% 93.0%
21-Mar-2018 66.24 66.58 65.68 65.87 -0.53 -0.8% 486,651 66.12 24.1 +0.9% 19 15.8% 84.2%
20-Mar-2018 65.72 67.14 65.72 66.40 +0.71 +1.1% 535,172 66.58 23.9 -1.5% 167 74.9% 25.1%
19-Mar-2018 67.13 67.15 65.27 65.69 -1.77 -2.6% 445,133 65.83 24.2 +6.9% 41 82.9% 17.1%
16-Mar-2018 67.58 68.27 67.31 67.46 +0.01 0.0% 604,920 67.65 22.7 -4.4% 77 98.7% 1.3%
15-Mar-2018 67.37 67.69 66.92 67.45 +0.41 +0.6% 387,024 67.34 23.7 -6.7% 36 61.1% 38.9%
14-Mar-2018 67.67 67.88 66.86 67.04 -0.60 -0.9% 549,882 67.22 25.4 +3.4% 5 40.0% 60.0%
13-Mar-2018 67.48 68.26 67.02 67.64 +0.61 +0.9% 501,887 67.73 24.5 -1.9% 232 19.0% 81.0%
12-Mar-2018 68.04 68.65 66.69 67.03 -1.04 -1.5% 585,672 67.14 25.0 -0.5% 78 32.1% 67.9%
9-Mar-2018 66.50 68.66 66.50 68.07 +2.05 +3.1% 583,476 67.93 25.1 -4.8% 34 41.2% 58.8%
8-Mar-2018 65.54 66.16 65.05 66.02 +0.75 +1.1% 515,984 65.66 26.4 -2.6% 94 90.4% 9.6%
7-Mar-2018 65.24 65.89 64.67 65.27 -0.98 -1.5% 642,945 65.15 27.1 +2.1% 4 75.0% 25.0%
6-Mar-2018 65.35 66.47 64.95 66.25 +1.00 +1.5% 586,422 65.94 26.5 -1.1% 28 60.7% 39.3%
5-Mar-2018 63.99 65.56 63.76 65.25 +0.84 +1.3% 534,828 64.96 26.8 -10.9% 297 15.5% 84.5%
2-Mar-2018 64.98 64.98 62.75 64.41 -1.60 -2.4% 1,315,149 64.15 30.1 +8.1% 557 14.2% 85.8%
1-Mar-2018 66.60 68.02 65.59 66.01 -0.59 -0.9% 972,414 66.56 27.9 +7.9% 73 52.1% 47.9%
28-Feb-2018 68.09 68.54 66.54 66.60 -1.12 -1.7% 790,194 67.65 25.8 +2.8% 385 92.7% 7.3%
27-Feb-2018 68.12 68.88 67.70 67.72 -0.26 -0.4% 451,929 68.29 25.1 +3.7% 18 22.2% 77.8%
26-Feb-2018 68.86 68.87 67.94 67.98 -0.46 -0.7% 436,087 68.28 24.2 -2.9% 53 58.5% 41.5%
23-Feb-2018 67.67 68.68 67.67 68.44 +0.88 +1.3% 374,475 68.18 25.0 -5.8% 60 96.7% 3.3%
22-Feb-2018 67.48 68.95 67.32 67.56 +0.29 +0.4% 548,003 67.94 26.5 -0.3% 496 51.6% 48.4%
21-Feb-2018 66.57 68.99 66.19 67.27 +0.87 +1.3% 737,125 68.01 26.6 -1.9% 158 69.6% 30.4%
20-Feb-2018 66.71 67.43 66.12 66.40 -0.68 -1.0% 659,628 66.80 27.1 +0.2% 362 78.5% 21.5%
16-Feb-2018 68.63 70.07 66.91 67.08 -1.89 -2.7% 1,300,449 68.26 27.0 +1.8% 673 41.9% 58.1%
15-Feb-2018 68.79 69.46 68.08 68.97 +0.36 +0.5% 602,196 68.74 26.5 -2.3% 1,413 90.3% 9.7%
14-Feb-2018 67.45 68.75 66.51 68.61 +0.51 +0.7% 554,433 68.20 27.2 -4.1% 127 7.1% 92.9%
13-Feb-2018 67.72 68.54 66.84 68.25 -0.11 -0.2% 553,227 67.81 28.3 -2.5% 391 98.5% 1.5%
12-Feb-2018 68.42 69.07 67.47 68.21 +0.22 +0.3% 924,208 68.26 29.1 -17.3% 845 16.6% 83.4%
9-Feb-2018 68.46 69.65 66.03 67.99 +0.29 +0.4% 1,281,169 67.78 35.1 +2.9% 70 95.7% 4.3%
8-Feb-2018 69.10 69.63 67.70 67.70 -1.50 -2.2% 1,525,564 68.47 34.1 +20.4% 94 46.8% 53.2%
7-Feb-2018 67.37 70.38 67.36 69.20 +1.90 +2.8% 2,013,688 69.37 28.3 -17.3% 66 83.3% 16.7%
6-Feb-2018 67.40 68.19 65.39 67.30 -3.32 -4.7% 2,412,837 66.58 34.3 -13.9% 467 84.6% 15.4%
5-Feb-2018 72.34 74.44 70.31 70.62 -2.50 -3.4% 1,697,719 72.33 39.8 +9.7% 599 53.9% 46.1%
2-Feb-2018 72.95 73.99 72.51 73.12 -0.21 -0.3% 859,987 73.36 36.3 +6.8% 212 78.3% 21.7%
1-Feb-2018 72.49 73.76 71.70 73.33 +0.71 +1.0% 508,306 73.14 34.0 +1.1% 196 66.8% 33.2%
31-Jan-2018 73.44 73.99 72.18 72.62 -0.22 -0.3% 561,450 72.79 33.7 -2.8% 80 62.5% 37.5%
30-Jan-2018 72.90 73.16 72.00 72.84 -0.67 -0.9% 533,648 72.68 34.6 +2.4% 357 29.4% 70.6%
29-Jan-2018 74.10 75.10 73.49 73.51 -0.52 -0.7% 714,555 74.14 33.8 +8.4% 1,050 70.3% 29.7%
26-Jan-2018 72.85 74.34 72.66 74.03 +1.34 +1.8% 574,514 73.81 31.2 +2.8% 121 91.7% 8.3%
25-Jan-2018 73.69 73.85 72.09 72.69 -0.27 -0.4% 423,631 72.59 30.3 +3.6% 249 71.9% 28.1%
24-Jan-2018 73.32 73.63 72.52 72.96 -0.18 -0.2% 534,306 72.96 29.3 +1.0% 19 73.7% 26.3%
23-Jan-2018 73.08 73.21 72.54 73.14 +0.14 +0.2% 375,939 72.98 29.0 +3.3% 1,372 19.8% 80.2%
22-Jan-2018 73.50 73.91 72.50 73.00 -0.77 -1.0% 716,633 72.90 28.1 +0.3% 33 21.2% 78.8%
19-Jan-2018 73.75 74.35 72.89 73.77 +0.18 +0.2% 677,404 73.55 28.0 -0.2% 1,654 37.4% 62.6%
18-Jan-2018 73.35 74.06 72.97 73.59 +0.57 +0.8% 496,696 73.60 28.0 +1.7% 11 90.9% 9.1%
17-Jan-2018 73.09 73.35 72.50 73.02 +0.38 +0.5% 620,458 72.94 27.6 +0.2% 7 57.1% 42.9%
16-Jan-2018 74.71 74.75 72.18 72.64 -1.47 -2.0% 615,575 73.11 27.5 +8.9% 643 13.1% 86.9%
12-Jan-2018 73.54 74.85 73.21 74.11 +0.99 +1.4% 837,896 74.38 25.3 +3.7% 2,144 19.8% 80.2%
11-Jan-2018 72.10 73.18 71.88 73.12 +0.88 +1.2% 581,718 72.62 24.4 +0.9% 40 92.5% 7.5%
10-Jan-2018 73.93 74.41 72.02 72.24 -1.58 -2.1% 851,827 72.96 24.1 +6.1% 100 99.0% 1.0%
9-Jan-2018 73.31 74.00 72.99 73.82 +0.75 +1.0% 701,949 73.62 22.7 -1.3% 524 52.5% 47.5%
8-Jan-2018 72.74 73.32 72.06 73.07 +0.53 +0.7% 502,219 72.73 23.0 +0.1% 144 89.6% 10.4%
5-Jan-2018 72.37 72.75 71.68 72.54 +0.48 +0.7% 528,712 72.43 23.0 -0.5% 97 95.9% 4.1%
4-Jan-2018 72.24 72.64 70.67 72.06 +0.04 +0.1% 1,014,328 71.64 23.1 +0.5% 669 99.6% 0.4%
3-Jan-2018 71.89 72.43 71.71 72.02 +0.39 +0.5% 634,588 72.21 23.0 +0.2% 24 83.3% 16.7%
2-Jan-2018 71.87 72.09 71.27 71.63 +0.20 +0.3% 522,535 71.51 23.0 +1.8% 97 67.0% 33.0%
29-Dec-2017 72.19 72.29 71.40 71.43 -0.88 -1.2% 534,881 71.70 22.6 +0.6% 27 77.8% 22.2%
28-Dec-2017 72.96 72.96 72.09 72.31 -0.55 -0.8% 470,984 72.33 22.4 +3.4% 24 91.7% 8.3%
27-Dec-2017 72.85 73.37 72.56 72.86 0.00 0.0% 268,951 73.00 21.7 -1.5% 16 25.0% 75.0%
26-Dec-2017 72.70 73.08 72.31 72.86 -0.08 -0.1% 278,792 72.75 22.0 +2.5% 8 50.0% 50.0%
22-Dec-2017 72.80 73.00 72.09 72.94 +0.24 +0.3% 345,695 72.72 21.5 -2.4% 54 53.7% 46.3%
21-Dec-2017 72.45 73.01 72.28 72.70 +0.33 +0.5% 393,507 72.68 22.0 -0.6% 58 96.6% 3.4%
20-Dec-2017 72.29 72.92 71.71 72.37 -0.02 0.0% 660,749 72.32 22.2 -1.4% 198 88.4% 11.6%
19-Dec-2017 74.81 75.33 71.07 72.39 -2.57 -3.4% 2,040,083 72.33 22.5 -4.4% 630 57.9% 42.1%
18-Dec-2017 74.90 75.95 74.64 74.96 +0.57 +0.8% 878,282 75.15 23.5 +1.5% 446 38.3% 61.7%
15-Dec-2017 72.63 74.76 72.61 74.39 +2.22 +3.1% 1,063,890 74.26 23.2 +1.9% 182 87.9% 12.1%
14-Dec-2017 72.04 72.71 71.64 72.17 +0.19 +0.3% 999,690 72.13 22.7 +0.5% 696 89.9% 10.1%
13-Dec-2017 71.87 72.95 71.57 71.98 +0.28 +0.4% 640,763 72.37 22.6 +0.6% 634 94.8% 5.2%
12-Dec-2017 72.42 72.98 71.65 71.70 -0.79 -1.1% 753,051 72.12 22.5 +5.0% 131 63.4% 36.6%
11-Dec-2017 72.27 72.71 71.72 72.49 +0.03 0.0% 626,690 72.29 21.4 -5.8% 131 9.2% 90.8%
8-Dec-2017 72.20 72.97 71.57 72.46 +0.69 +1.0% 872,827 72.49 22.8 +3.8% 21 81.0% 19.0%
7-Dec-2017 70.61 72.22 70.45 71.77 +1.06 +1.5% 682,140 71.73 21.9 -3.4% 27 88.9% 11.1%
6-Dec-2017 71.15 71.47 70.61 70.71 -0.79 -1.1% 562,923 71.00 22.7 -1.7% 24 50.0% 50.0%
5-Dec-2017 72.29 72.32 71.35 71.50 -0.72 -1.0% 622,133 71.81 23.1 -0.2% 180 94.4% 5.6%
4-Dec-2017 73.32 73.65 72.13 72.22 -0.17 -0.2% 557,455 72.70 23.1 +1.7% 109 75.2% 24.8%
1-Dec-2017 72.03 73.09 71.04 72.39 +1.61 +2.3% 1,341,361 72.25 22.7 +5.0% 128 39.1% 60.9%
30-Nov-2017 71.07 71.48 70.54 70.78 -0.12 -0.2% 1,156,410 70.89 21.7 0.0% 0 0.0% 0.0%
29-Nov-2017 71.32 71.95 70.18 70.90 -0.53 -0.7% 536,750 70.75 21.7 +3.6% 286 21.3% 78.7%
28-Nov-2017 70.72 71.52 70.32 71.43 +0.94 +1.3% 560,062 70.90 20.9 -2.7% 82 80.5% 19.5%
27-Nov-2017 70.11 70.95 70.08 70.49 +0.50 +0.7% 551,109 70.57 21.5 -0.7% 74 29.7% 70.3%
24-Nov-2017 70.34 70.95 69.90 69.99 -0.41 -0.6% 278,352 70.19 21.7 +3.0% 74 63.5% 36.5%
22-Nov-2017 69.74 71.42 69.74 70.40 +1.49 +2.2% 1,030,971 70.63 21.0 -10.0% 929 86.0% 14.0%
21-Nov-2017 69.29 69.77 68.82 68.91 -0.05 -0.1% 674,382 69.15 23.4 +3.2% 1,117 83.3% 16.7%
20-Nov-2017 66.90 69.00 66.90 68.96 +2.30 +3.5% 709,374 68.57 22.6 -3.3% 381 78.5% 21.5%
17-Nov-2017 67.04 67.68 66.63 66.66 -0.79 -1.2% 577,872 67.05 23.4 +3.8% 385 44.7% 55.3%
16-Nov-2017 65.90 68.03 65.90 67.45 +1.66 +2.5% 889,120 67.30 22.6 -3.5% 153 66.7% 33.3%
15-Nov-2017 66.14 66.63 65.30 65.79 -1.10 -1.6% 832,943 65.71 23.4 +1.0% 144 77.1% 22.9%
14-Nov-2017 67.35 67.53 66.38 66.89 -0.64 -0.9% 924,902 66.96 23.1 +4.1% 234 7.3% 92.7%
13-Nov-2017 67.59 67.89 66.83 67.67 -0.44 -0.6% 551,763 67.51 22.2 -3.9% 246 43.5% 56.5%
10-Nov-2017 67.52 68.01 67.28 67.97 +0.62 +0.9% 456,740 67.76 23.1 +0.2% 55 76.4% 23.6%
9-Nov-2017 68.82 68.82 67.05 67.35 -1.69 -2.4% 527,377 67.61 23.1 +8.5% 122 60.7% 39.3%
8-Nov-2017 68.74 69.17 68.46 69.04 +0.24 +0.3% 473,655 68.93 21.3 -0.5% 80 90.0% 10.0%
7-Nov-2017 69.43 70.11 68.79 68.80 -0.90 -1.3% 662,518 69.19 21.4 +2.8% 69 100.0% 0.0%
6-Nov-2017 68.87 70.35 68.87 69.70 +0.70 +1.0% 663,066 69.74 20.8 -3.8% 191 73.8% 26.2%
3-Nov-2017 68.74 69.71 68.47 69.00 +0.01 0.0% 751,895 68.96 21.6 +0.2% 152 60.5% 39.5%
2-Nov-2017 69.59 70.00 68.66 68.99 -0.44 -0.6% 534,483 69.13 21.6 +1.6% 99 88.9% 11.1%
1-Nov-2017 69.23 70.07 69.05 69.43 +0.86 +1.3% 893,937 69.60 21.2 -3.4% 279 88.2% 11.8%
31-Oct-2017 71.90 72.06 68.10 68.57 -2.83 -4.0% 1,567,898 69.12 22.0 -28.3% 803 85.2% 14.8%
30-Oct-2017 72.48 72.77 71.20 71.40 -1.40 -1.9% 677,830 71.75 30.7 +11.0% 1,073 73.8% 26.2%
27-Oct-2017 70.92 72.80 70.72 72.80 +1.63 +2.3% 712,481 72.10 27.7 +5.2% 2,369 93.4% 6.6%
26-Oct-2017 70.58 71.30 70.35 71.17 +0.74 +1.1% 469,339 71.00 26.3 -0.6% 26 80.8% 19.2%
25-Oct-2017 71.35 71.64 69.56 70.43 -1.07 -1.5% 436,799 70.47 26.4 +1.2% 85 20.0% 80.0%
24-Oct-2017 71.83 72.33 70.71 71.50 +0.23 +0.3% 763,843 71.41 26.1 +2.0% 85 88.2% 11.8%
23-Oct-2017 70.66 71.53 70.42 71.27 +0.45 +0.6% 661,597 71.14 25.6 +0.7% 11 18.2% 81.8%
20-Oct-2017 71.56 71.56 70.36 70.82 -0.92 -1.3% 851,920 70.77 25.4 +0.9% 122 93.4% 6.6%
19-Oct-2017 71.45 71.75 70.65 71.74 -0.01 0.0% 588,901 71.21 25.2 -1.0% 47 6.4% 93.6%
18-Oct-2017 71.78 72.25 71.36 71.75 +0.17 +0.2% 731,418 71.83 25.5 +0.2% 13 30.8% 69.2%
17-Oct-2017 71.75 72.10 71.28 71.58 -0.12 -0.2% 887,878 71.64 25.4 +1.3% 4 0.0% 100.0%
16-Oct-2017 71.50 72.34 71.22 71.70 +0.22 +0.3% 716,848 71.75 25.1 +4.0% 60 75.0% 25.0%
13-Oct-2017 72.82 73.23 71.39 71.48 -3.17 -4.2% 1,573,136 72.04 24.1 +7.4% 188 46.8% 53.2%
12-Oct-2017 74.14 74.84 74.14 74.65 -0.07 -0.1% 660,406 74.57 22.5 +2.2% 11 81.8% 18.2%
11-Oct-2017 74.31 74.83 74.29 74.72 +0.17 +0.2% 531,869 74.62 22.0 +2.3% 37 21.6% 78.4%
10-Oct-2017 73.90 75.35 72.70 74.55 -0.50 -0.7% 648,617 74.49 21.5 +1.0% 213 30.5% 69.5%
9-Oct-2017 75.41 75.47 74.78 75.05 -0.43 -0.6% 492,207 75.01 21.3 +7.1% 235 12.3% 87.7%
6-Oct-2017 74.99 75.58 74.74 75.48 +0.19 +0.3% 574,571 75.37 19.9 -1.2% 199 10.1% 89.9%
5-Oct-2017 75.38 75.58 74.89 75.29 +0.12 +0.2% 416,092 75.17 20.1 +1.8% 5 100.0% 0.0%
4-Oct-2017 75.40 75.53 74.87 75.17 -0.17 -0.2% 959,706 75.24 19.8 +4.5% 273 99.3% 0.7%
3-Oct-2017 74.50 75.42 74.20 75.34 +1.17 +1.6% 456,061 75.08 18.9 -3.7% 143 79.7% 20.3%
2-Oct-2017 73.91 74.18 73.61 74.17 +0.40 +0.5% 278,090 74.01 19.6 -1.0% 821 10.2% 89.8%
29-Sep-2017 73.63 74.19 73.18 73.77 +0.29 +0.4% 387,835 73.78 19.8 -2.3% 26 100.0% 0.0%
28-Sep-2017 73.07 73.56 72.83 73.48 +0.47 +0.6% 515,821 73.19 20.3 +0.6% 22 100.0% 0.0%
27-Sep-2017 73.19 73.48 72.64 73.01 +0.12 +0.2% 369,845 73.08 20.2 +0.2% 10 40.0% 60.0%
26-Sep-2017 73.72 73.94 72.83 72.89 -0.61 -0.8% 395,868 73.35 20.2 +4.8% 54 100.0% 0.0%
25-Sep-2017 72.32 73.61 72.24 73.50 +0.88 +1.2% 635,091 73.19 19.2 -1.1% 6 100.0% 0.0%
22-Sep-2017 73.27 73.45 72.56 72.62 -0.75 -1.0% 519,376 72.79 19.5 +5.1% 64 21.9% 78.1%
21-Sep-2017 73.50 74.40 73.30 73.37 +0.06 +0.1% 951,973 73.60 18.5 -3.3% 54 96.3% 3.7%
20-Sep-2017 73.14 73.36 72.81 73.31 +0.34 +0.5% 265,530 73.15 19.1 -0.8% 18 100.0% 0.0%
19-Sep-2017 71.78 73.01 71.50 72.97 +1.23 +1.7% 485,411 72.66 19.3 -1.8% 53 88.7% 11.3%
18-Sep-2017 70.77 71.90 70.50 71.74 +1.35 +1.9% 335,913 71.56 19.7 +0.8% 17 100.0% 0.0%
15-Sep-2017 69.69 70.46 69.64 70.39 +0.71 +1.0% 599,360 70.23 19.5 -3.0% 33 97.0% 3.0%
14-Sep-2017 69.25 69.72 68.94 69.68 +0.31 +0.4% 299,274 69.41 20.1 +1.4% 85 96.5% 3.5%
13-Sep-2017 69.24 69.60 68.73 69.37 +0.08 +0.1% 529,279 69.26 19.9 -2.5% 45 91.1% 8.9%
12-Sep-2017 69.24 69.98 68.80 69.29 +0.33 +0.5% 852,491 69.33 20.4 +0.5% 64 98.4% 1.6%
11-Sep-2017 68.35 69.07 67.93 68.96 +1.16 +1.7% 439,794 68.71 20.3 -5.6% 44 93.2% 6.8%
8-Sep-2017 66.58 67.84 66.37 67.80 +1.08 +1.6% 455,658 67.40 21.5 -4.8% 27 92.6% 7.4%
7-Sep-2017 66.82 67.16 66.17 66.72 -0.03 0.0% 410,365 66.57 22.5 +4.2% 3 100.0% 0.0%
6-Sep-2017 67.95 67.95 66.69 66.75 -0.91 -1.3% 553,742 67.04 21.6 0.0% 96 14.6% 85.4%
5-Sep-2017 68.34 68.75 67.17 67.66 -0.75 -1.1% 432,545 67.77 21.6 +4.4% 83 85.5% 14.5%
1-Sep-2017 68.70 68.89 68.38 68.41 -0.04 -0.1% 250,860 68.55 20.7 -0.8% 14 100.0% 0.0%
31-Aug-2017 68.36 68.55 67.47 68.45 +0.55 +0.8% 628,444 68.24 20.9 -0.4% 21 19.0% 81.0%
30-Aug-2017 66.46 67.97 66.33 67.90 +1.34 +2.0% 659,893 67.45 21.0 -2.1% 48 97.9% 2.1%
29-Aug-2017 66.11 66.96 65.93 66.56 -0.05 -0.1% 261,758 66.60 21.4 +1.7% 21 4.8% 95.2%
28-Aug-2017 67.11 67.11 66.25 66.61 -0.29 -0.4% 282,742 66.48 21.0 -1.8% 54 31.5% 68.5%
25-Aug-2017 66.71 67.28 66.60 66.90 +0.48 +0.7% 319,252 67.05 21.4 -1.3% 14 100.0% 0.0%
24-Aug-2017 67.38 67.50 66.38 66.42 -0.79 -1.2% 394,470 66.81 21.7 +0.7% 148 33.1% 66.9%
23-Aug-2017 67.50 68.04 67.20 67.21 -0.73 -1.1% 348,963 67.60 21.6 +1.3% 243 73.3% 26.7%
22-Aug-2017 67.21 68.05 67.08 67.94 +0.85 +1.3% 363,312 67.75 21.3 -1.8% 161 54.7% 45.3%
21-Aug-2017 66.68 67.11 66.49 67.09 +0.48 +0.7% 555,072 66.91 21.7 -3.7% 33 90.9% 9.1%
18-Aug-2017 66.08 67.08 64.36 66.61 -1.23 -1.8% 1,029,346 66.02 22.5 -1.5% 669 11.4% 88.6%
17-Aug-2017 69.26 69.43 67.80 67.84 -1.66 -2.4% 474,096 68.30 22.8 +7.2% 242 50.4% 49.6%
16-Aug-2017 69.85 69.96 69.38 69.50 -0.19 -0.3% 429,741 69.62 21.3 +1.2% 211 68.2% 31.8%
15-Aug-2017 69.89 69.92 68.58 69.69 -0.39 -0.6% 443,335 69.43 21.1 +1.5% 175 65.7% 34.3%
14-Aug-2017 69.52 70.25 69.43 70.08 +1.26 +1.8% 423,748 70.06 20.7 -12.2% 134 63.4% 36.6%
11-Aug-2017 69.31 69.64 68.71 68.82 -1.08 -1.5% 572,917 68.99 23.6 +7.0% 218 54.1% 45.9%
10-Aug-2017 72.16 72.62 69.94 70.04 -2.56 -3.5% 590,227 70.73 22.1 +8.4% 557 63.2% 36.8%
9-Aug-2017 72.54 72.87 72.13 72.46 -0.44 -0.6% 446,678 72.47 20.4 +3.2% 697 94.7% 5.3%
8-Aug-2017 71.19 73.30 71.14 72.90 +1.59 +2.2% 494,700 72.88 19.7 +6.7% 254 98.8% 1.2%
7-Aug-2017 71.92 72.02 71.31 71.31 -0.57 -0.8% 383,077 71.59 18.5 +0.4% 23 87.0% 13.0%
4-Aug-2017 72.30 72.53 71.80 71.88 -0.32 -0.4% 416,496 72.01 18.4 -1.0% 792 100.0% 0.0%
3-Aug-2017 72.08 72.39 71.55 72.20 +0.04 +0.1% 510,955 71.94 18.6 -0.7% 19 89.5% 10.5%
2-Aug-2017 71.88 72.58 71.21 72.16 +0.25 +0.3% 436,329 71.86 18.7 +1.4% 47 61.7% 38.3%
1-Aug-2017 72.40 72.56 71.53 71.91 -0.23 -0.3% 545,547 71.88 18.5 -0.6% 12 0.0% 100.0%
31-Jul-2017 72.36 72.55 71.86 72.14 +0.20 +0.3% 486,802 72.19 18.6 -3.9% 439 54.0% 46.0%
28-Jul-2017 72.42 72.58 71.21 71.94 -0.32 -0.4% 461,525 71.77 19.3 -3.9% 23 65.2% 34.8%
27-Jul-2017 73.07 73.97 70.55 72.26 +0.45 +0.6% 956,162 71.64 20.1 -17.9% 48 66.7% 33.3%
26-Jul-2017 71.85 71.91 71.26 71.81 -0.04 -0.1% 684,827 71.72 24.5 -5.5% 200 61.0% 39.0%
25-Jul-2017 72.27 72.32 71.47 71.85 +0.11 +0.2% 666,137 71.87 26.0 +3.0% 143 99.3% 0.7%
24-Jul-2017 71.82 71.95 71.23 71.74 -0.08 -0.1% 378,452 71.68 25.2 +0.4% 33 24.2% 75.8%
21-Jul-2017 71.25 72.00 71.02 71.82 +0.30 +0.4% 538,055 71.67 25.1 +1.6% 430 33.0% 67.0%
20-Jul-2017 71.60 71.72 71.02 71.52 +0.02 0.0% 467,759 71.45 24.7 -0.3% 93 89.2% 10.8%
19-Jul-2017 71.00 71.51 70.47 71.50 +0.94 +1.3% 430,409 71.08 24.8 -1.1% 121 89.3% 10.7%
18-Jul-2017 70.42 70.60 69.72 70.56 +0.11 +0.2% 527,930 70.29 25.1 +2.3% 31 51.6% 48.4%
17-Jul-2017 70.36 70.86 69.80 70.45 +0.17 +0.2% 561,176 70.57 24.5 +3.7% 45 100.0% 0.0%

Wait, Before You Leave...