< >

S&P 500

11-10-2019 | 23:00
Últ. Cotización 2.970,27
Cambio % 1,09
Cambio neto 32,14
Máx. intradía 2.993,28
Min. intradía 2.963,07
Apertura 2.963,07
Máx 52 semanas 3.027,98
Min 52 semanas 2.443,96
Cambio % YTD 18,49
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AGILENT TECH... 75,30 1,76 % 76,21 75,24 11,62 23,64 23.303 23,99 0,87 22:10
ALCOA INC. 19,28 3,16 % 19,50 18,97 -27,46 23,90 3.578 686,44 --- 22:10
APPLE INC. 236,21 2,66 % 237,64 232,31 49,75 2.543,52 1.067.476 19,72 1,28 22:00
ABBVIE INC 73,63 0,34 % 74,33 73,57 -20,13 117,96 108.883 8,37 5,85 22:10
AMERISOURCEB... 81,96 1,41 % 83,12 81,16 10,16 25,56 17.074 11,45 1,96 22:10
ABBOTT LABOR... 79,63 -0,24 % 81,31 79,56 10,09 140,09 140.738 24,70 1,58 22:10
ACCENTURE PLC 184,97 0,62 % 187,65 184,78 31,18 98,85 124.418 26,19 --- 22:10
ACTAVIS PLC 24,06 -2,71 % 24,06 24,06 -8,52 0,00 --- --- --- 18:13
ADOBE SYSTEM... 278,29 1,20 % 281,27 277,77 23,01 246,91 134.714 35,08 --- 22:00
ANALOG DEVIC... 111,22 2,56 % 112,72 110,21 29,58 137,47 41.085 20,92 1,88 22:00
ARCHER DANIE... 40,46 1,74 % 40,68 40,01 -1,24 31,08 22.535 14,31 3,49 22:10
AUTOMATIC DA... 162,52 1,12 % 163,84 161,90 23,95 162,46 70.485 30,64 --- 22:00
AUTODESK, INC. 150,32 3,86 % 152,23 147,16 16,88 99,14 33.008 167,53 --- 22:00
ALLIANCE DAT... 122,55 3,67 % 123,00 119,81 -18,34 25,42 6.262 6,14 2,04 22:10
ADT CORP 6,58 2,65 % 6,66 6,49 9,48 2,11 4.868 6,91 2,08 22:10
AMEREN CORPO... 77,05 0,26 % 77,53 76,33 18,12 30,31 19.521 23,68 2,52 22:10
AMERICAN ELE... 92,34 -0,29 % 92,92 92,08 23,55 40,50 45.597 22,38 2,93 22:10
THE AES CORP... 16,01 1,20 % 16,14 15,86 10,72 14,09 10.628 11,84 3,44 22:10
AETNA INC. 212,70 0,33 % 213,30 211,79 --- 1.451,33 --- 17,14 0,94 22:02
AFLAC INCORP... 52,44 0,71 % 52,90 52,29 15,10 56,46 38.826 11,98 2,07 22:10
ALLERGAN, INC. 169,09 0,75 % 169,64 167,95 26,51 82,40 55.478 10,05 1,74 22:10
AMERICAN INT... 54,42 0,67 % 55,64 54,33 38,09 72,25 47.340 10,41 2,36 22:10
APARTMENT IN... 53,55 0,45 % 53,92 53,08 22,04 19,88 7.973 22,11 3,62 22:10
ASSURANT, INC. 125,78 0,19 % 126,81 125,70 40,63 11,38 7.689 14,48 1,96 22:10
AKAMAI TECHN... 89,55 0,21 % 90,96 89,43 46,61 48,06 14.774 20,92 --- 22:00
THE ALLSTATE... 107,93 0,74 % 108,97 107,87 30,62 46,66 35.952 11,03 1,83 22:10
ALLEGION PLC 101,46 0,75 % 102,86 101,39 27,29 16,31 9.474 20,86 1,05 22:10
ALTERA CORPO... 34,56 0,93 % 35,41 34,36 25,31 4,22 2.476 58,80 --- 22:00
ALEXION PHAR... 99,25 0,92 % 101,13 99,10 1,94 54,08 22.255 9,90 --- 22:00
APPLIED MATE... 51,75 1,45 % 52,39 51,71 58,06 123,58 47.804 16,98 1,55 22:00
AMETEK INC 88,51 0,64 % 90,04 88,43 30,74 32,90 20.211 21,47 0,64 22:10
AFFILIATED M... 75,97 3,98 % 76,70 74,50 -22,03 13,46 3.847 5,44 1,68 22:10
AMGEN, INC. 200,80 1,07 % 203,86 200,23 3,15 201,26 120.420 13,87 2,79 22:00
AMERIPRISE F... 138,27 3,18 % 139,74 137,13 32,48 36,24 18.095 8,31 2,75 22:10
AMERICAN TOW... 224,45 -0,81 % 227,00 224,35 41,89 92,10 99.361 60,90 1,68 22:10
AMAZON.COM, ... 1.731,92 0,68 % 1.745,41 1.729,86 15,31 1.585,93 856.705 73,16 --- 22:00
AUTONATION, ... 48,51 0,54 % 49,59 48,32 35,88 7,77 4.321 11,13 --- 22:10
ANTHEM INC 237,55 0,13 % 244,92 236,97 -9,55 119,69 60.769 12,26 1,36 22:10
AON PLC 191,10 1,17 % 192,73 190,67 31,47 51,70 45.069 20,72 0,89 22:10
APACHE CORPO... 21,42 4,85 % 21,59 20,72 -18,40 30,14 8.053 135,75 4,66 22:10
ANADARKO PET... 72,77 0,78 % 72,95 72,13 65,99 1.410,87 36.564 37,42 1,66 22:00
AIR PRODUCTS... 217,29 1,22 % 219,86 216,92 35,76 52,21 47.881 26,08 2,10 22:10
AMPHENOL COR... 96,98 1,54 % 98,23 96,57 19,70 41,13 28.847 26,64 0,95 22:10
ALLEGHENY TE... 21,32 5,44 % 21,47 20,64 -2,07 8,14 2.688 16,09 --- 22:10
AVALONBAY CO... 218,08 -0,27 % 219,00 216,75 25,30 37,25 30.456 45,40 2,78 22:10
AVAGO TECHNO... 280,91 2,35 % 284,08 279,11 10,47 298,18 111.429 12,90 3,78 22:00
AVON PRODUCT... 4,19 -0,71 % 4,28 4,18 175,66 2,76 1.856 23,21 --- 22:10
AVERY DENNIS... 113,37 1,86 % 115,10 112,81 26,21 13,95 9.545 17,03 1,97 22:10
AMERICAN EXP... 116,40 1,20 % 117,56 116,27 22,11 93,76 96.574 14,17 1,40 22:10
AUTOZONE, INC. 1.085,97 0,81 % 1.095,52 1.084,69 29,54 38,61 26.637 17,54 --- 22:10
THE BOEING C... 374,92 1,06 % 376,87 370,10 16,25 260,14 210.971 104,20 2,14 22:10
BANK OF AMER... 28,91 1,62 % 29,34 28,86 17,33 405,38 269.103 10,75 2,28 22:10
BAXTER INTER... 88,03 0,48 % 89,00 87,88 33,74 57,38 44.944 25,89 0,95 22:10
BED BATH & B... 12,98 7,36 % 13,14 12,28 14,62 76,38 1.642 9,77 --- 22:00
BB&T CORPORA... 52,00 1,31 % 52,55 51,92 20,04 82,86 39.833 12,49 3,28 22:10
BEST BUY CO.... 69,53 4,20 % 70,18 68,20 31,29 34,14 18.326 13,29 --- 22:10
C.R. BARD, INC. 331,24 -0,59 % 334,02 331,24 --- 944,21 --- --- --- 22:02
BECTON, DICK... 252,86 1,74 % 254,93 251,51 12,22 57,83 68.261 21,28 1,28 22:10
FRANKLIN RES... 27,32 2,98 % 27,82 27,11 -7,89 25,76 13.760 11,04 3,79 22:10
BROWN-FORMAN... 62,98 0,59 % 63,39 62,45 32,37 27,26 30.075 31,71 --- 22:10
BAKER HUGHES... 57,68 5,82 % 57,73 54,63 --- 67,01 --- --- --- 19:00
BIOGEN IDEC ... 223,21 0,09 % 227,47 221,00 -25,82 214,35 41.170 6,93 --- 22:00
THE BANK OF ... 44,12 1,43 % 44,68 44,06 -6,27 61,90 41.590 11,06 2,65 22:10
BLACKROCK INC 434,00 3,24 % 435,86 427,10 10,48 120,40 67.072 15,40 3,07 22:10
BALL CORPORA... 72,61 -0,32 % 73,86 72,54 57,92 44,17 24.107 28,29 0,69 22:10
BRISTOL MYER... 51,61 1,63 % 51,97 51,23 -0,71 130,23 84.434 11,87 3,19 22:10
BERKSHIRE HA... 208,08 0,59 % 210,06 207,73 1,91 276,95 341 20,23 --- 22:10
BOSTON SCIEN... 38,23 0,66 % 38,94 38,11 8,18 96,17 53.253 24,30 --- 22:10
BORGWARNER INC 37,20 5,08 % 37,38 36,13 7,08 23,42 7.682 9,20 1,84 22:10
BOSTON PROPE... 128,20 0,80 % 129,26 127,71 13,90 20,76 19.816 40,89 3,01 22:10
CITIGROUP INC. 70,10 2,16 % 70,93 70,00 34,65 345,39 158.360 9,01 2,73 22:10
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- 15,93 2,32 21:00
CONAGRA FOOD... 28,41 0,21 % 28,73 28,38 33,01 19,53 13.826 12,33 --- 22:10
CARDINAL HEA... 46,92 1,89 % 47,55 46,72 5,20 23,82 13.988 8,57 --- 22:10
CATERPILLAR ... 128,40 4,65 % 130,38 125,66 1,05 174,62 72.236 10,44 2,96 22:10
THE CHUBB CO... 155,10 -0,19 % 156,99 155,03 20,07 93,82 70.687 14,88 1,94 22:10
CB RICHARD E... 47,31 -0,23 % 47,50 46,78 --- 21,02 --- 14,35 --- 21:01
CBS CORPORATION 38,43 2,04 % 39,01 38,11 -12,10 24,83 14.398 6,92 1,98 22:10
CROWN CASTLE... 136,68 -1,11 % 138,53 136,58 25,82 53,65 56.825 70,33 3,35 22:10
CARNIVAL COR... 41,55 1,47 % 42,32 41,53 -15,72 56,15 28.547 9,59 4,81 22:10
CELGENE CORP... 100,57 0,76 % 100,95 99,98 56,92 140,05 71.278 9,22 --- 22:00
CERNER CORP 67,58 1,11 % 68,25 67,19 28,87 57,18 21.517 24,97 0,65 22:00
CF INDUSTRIE... 50,62 2,99 % 51,06 49,86 16,34 25,07 11.052 20,70 2,37 22:10
CHESAPEAKE E... 1,39 7,75 % 1,41 1,31 -33,81 12,11 2.272 124,36 --- 22:10
C.H. ROBINSO... 85,25 1,09 % 86,16 84,96 1,38 31,47 11.541 17,84 2,37 22:00
CIGNA CORPOR... 152,40 1,04 % 155,87 152,32 -19,76 58,57 57.548 8,97 0,00 22:10
CINCINNATI F... 116,13 -0,09 % 117,89 116,06 50,00 34,06 18.968 30,07 2,01 22:00
COLGATE-PALM... 70,51 -0,37 % 71,11 70,24 18,46 57,35 60.498 24,94 2,46 22:10
THE CLOROX C... 150,25 -0,33 % 151,79 150,07 -2,52 33,99 18.851 24,83 --- 22:10
COMERICA INC... 65,36 2,35 % 66,28 65,29 -4,85 47,29 9.762 8,18 4,19 22:10
COMCAST CORP... 45,55 2,36 % 45,94 44,64 33,77 319,12 207.024 14,58 1,82 22:00
CME GROUP INC. 212,83 -1,42 % 217,79 211,75 13,14 111,47 76.213 31,85 2,46 22:00
CHIPOTLE MEX... 830,35 0,31 % 844,99 828,64 92,30 87,59 23.020 61,69 --- 22:10
CUMMINS INC. 162,76 3,64 % 165,00 160,31 21,79 47,30 25.684 9,97 2,97 22:10
CMS ENERGY C... 63,88 -0,70 % 64,34 63,37 28,66 53,77 18.128 25,77 2,39 22:10
CENTERPOINT ... 28,27 0,39 % 28,45 28,08 0,14 25,90 14.198 17,15 4,12 22:10
CONSOL ENERG... 7,28 2,39 % 7,48 7,25 -36,25 6,37 1.365 10,98 --- 22:10
CAPITAL ONE ... 88,82 2,06 % 90,36 88,43 17,50 62,02 41.775 7,74 1,80 22:10
CABOT OIL & ... 17,56 0,29 % 17,84 17,55 -21,43 18,57 7.347 10,26 1,89 22:10
COACH, INC. 39,90 -0,94 % 40,36 39,89 --- 42,24 --- --- --- 21:00
ROCKWELL COL... 141,04 -0,42 % 142,97 141,04 --- 1.325,24 --- 18,41 1,14 22:00
CONOCOPHILLIPS 56,43 0,98 % 56,96 56,20 -9,49 127,80 62.645 14,16 2,25 22:10
COSTCO WHOLE... 297,60 0,15 % 300,76 297,36 46,09 217,23 130.832 35,70 --- 22:00
CAMPBELL SOU... 46,87 -0,95 % 47,45 46,83 42,07 18,78 14.117 17,73 --- 22:10
SALESFORCE.C... 149,37 2,02 % 150,71 148,09 9,05 152,16 130.997 60,75 --- 22:10
CISCO SYSTEM... 46,56 0,89 % 47,30 46,47 7,45 372,41 197.661 16,44 --- 22:00
CSX CORPORATION 69,04 3,20 % 69,63 68,16 11,21 7,35 55.106 16,14 1,39 21:59
CINTAS CORPO... 267,61 0,58 % 270,81 267,33 59,30 59,95 27.698 32,10 --- 22:00
CENTURYTEL, ... 11,73 0,86 % 11,92 11,71 -22,57 17,48 12.795 8,38 8,53 22:10
COGNIZANT TE... 60,61 1,35 % 61,43 60,31 -4,52 61,91 33.474 15,07 1,42 22:00
CITRIX SYSTE... 98,22 1,30 % 99,40 97,61 -4,14 46,57 12.857 17,67 1,43 22:00
CVS CAREMARK... 62,94 1,29 % 63,61 62,80 -3,94 86,30 81.853 8,90 3,16 22:10
CHEVRON CORP... 116,15 1,36 % 117,02 115,38 6,77 220,36 220.501 16,92 4,10 22:10
DOMINION RES... 81,90 0,15 % 82,59 81,37 14,61 68,91 65.797 19,53 4,47 22:10
DELTA AIR LI... 52,95 -0,28 % 53,76 52,64 6,11 122,92 34.428 7,51 2,85 22:10
E.I. DU PONT... 65,16 3,20 % 65,89 63,66 --- 90,94 48.576 16,54 1,65 22:10
DEERE & COMPANY 170,95 1,88 % 173,23 169,50 14,60 118,83 53.828 16,85 1,73 22:10
DISCOVER FIN... 77,36 1,12 % 78,61 77,28 31,16 48,63 24.619 8,51 2,14 22:10
DOLLAR GENER... 162,25 1,08 % 164,28 161,21 50,12 52,06 41.709 18,55 --- 22:10
QUEST DIAGNO... 103,52 0,50 % 104,90 103,48 24,32 17,09 13.941 15,86 2,03 22:10
D.R. HORTON,... 51,99 -0,97 % 52,96 51,95 50,00 45,66 19.569 12,54 1,15 22:10
DANAHER CORP... 138,72 -0,03 % 141,98 138,69 34,52 80,21 99.513 28,95 0,48 22:10
THE WALT DIS... 130,02 0,53 % 130,99 129,87 18,58 215,51 234.215 22,57 1,36 22:10
DISCOVERY CO... 26,10 2,05 % 26,37 25,78 13,06 17,51 14.029 6,92 --- 22:00
DELPHI AUTOM... 13,61 6,16 % 13,76 13,10 -4,96 5,33 1.186 4,84 --- 22:10
DOLLAR TREE INC 115,19 1,12 % 116,59 114,87 27,54 83,61 27.257 18,38 --- 22:00
THE DUN & BR... 144,95 -0,01 % 144,99 144,95 1,55 324,58 5.382 17,02 1,47 22:00
DENBURY RESO... 1,12 3,70 % 1,14 1,10 -34,50 3,61 526 2,63 --- 22:10
DIAMOND OFFS... 5,63 11,26 % 5,73 5,16 -40,36 5,06 775 --- --- 22:10
DOVER CORPOR... 97,36 2,57 % 98,60 95,98 37,22 20,21 14.160 16,30 2,03 22:10
THE DOW CHEM... 47,13 4,92 % 47,71 45,65 --- 45,12 35.028 13,03 5,68 22:10
DR PEPPER SN... 123,66 0,60 % 123,77 122,44 --- 126,71 --- 22,52 2,11 22:00
DARDEN RESTA... 113,04 0,90 % 114,12 112,96 13,20 34,01 13.859 20,49 --- 22:10
DTE ENERGY C... 129,89 -0,31 % 130,71 129,22 17,76 59,71 23.809 20,86 2,93 22:10
DUKE ENERGY ... 95,97 -0,33 % 96,60 95,45 11,21 70,86 69.924 19,38 3,95 22:10
DAVITA INC. 56,44 1,11 % 57,45 56,38 9,68 12,39 9.047 11,80 --- 22:10
DEVON ENERGY... 21,26 2,06 % 21,72 21,05 -5,68 49,32 8.593 14,71 1,57 22:10
ELECTRONIC A... 94,19 1,79 % 95,86 93,91 19,36 109,64 27.758 23,56 --- 22:00
EBAY INC. 38,55 1,63 % 38,98 38,43 37,34 78,75 32.334 13,79 1,61 22:00
ECOLAB INC. 194,74 0,80 % 197,42 194,50 32,16 57,30 56.046 32,71 0,97 22:10
CONSOLIDATED... 92,22 -0,89 % 92,94 91,94 20,61 44,72 30.630 21,38 3,21 22:10
EQUIFAX INC. 143,93 1,71 % 144,91 142,71 54,55 20,24 17.399 25,29 1,09 22:10
EDISON INTER... 71,33 -3,86 % 74,41 71,14 25,65 46,26 25.543 15,87 3,46 22:10
THE ESTEE LA... 193,85 2,19 % 195,75 190,78 49,00 55,83 69.933 38,47 --- 22:10
EASTMAN CHEM... 72,61 4,04 % 73,52 71,26 -0,68 20,35 9.943 9,11 3,29 22:10
EMERSON ELEC... 67,04 3,06 % 68,02 65,97 12,20 61,71 41.236 17,88 2,93 22:10
EOG RESOURCE... 69,25 0,49 % 70,74 69,05 -20,59 126,21 40.211 13,93 1,51 22:10
EQUITY RESID... 87,63 -0,60 % 88,34 87,05 32,75 27,99 32.498 48,51 2,58 22:10
EQT CORPORATION 9,66 2,55 % 9,90 9,41 -48,86 10,05 2.468 8,90 1,24 22:10
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- 9,65 --- 22:00
ESSEX PROPER... 326,96 -1,21 % 331,14 325,95 33,34 31,61 21.596 55,84 2,38 22:10
ENSCO INTERN... 8,27 16,32 % 8,33 6,90 132,30 14,14 1.634 --- 1,39 22:02
E TRADE FINA... 39,48 1,32 % 40,14 39,44 -10,03 81,00 9.468 9,93 1,42 22:00
EATON CORPOR... 81,36 3,51 % 82,81 80,19 18,50 51,36 34.171 13,47 3,50 22:10
ENTERGY CORP... 117,23 -0,48 % 118,02 116,80 36,20 40,02 23.309 22,32 3,14 22:10
EDWARDS LIFE... 227,11 0,45 % 230,13 225,75 48,27 73,03 47.232 42,30 --- 22:10
EXELON CORPO... 47,50 0,23 % 47,94 47,44 5,32 9,79 46.170 15,10 3,03 21:59
EXPEDITORS I... 74,37 3,13 % 75,17 73,18 9,22 32,03 12.791 20,45 1,31 22:00
EXPEDIA, INC. 138,27 1,68 % 139,87 137,65 22,74 79,64 20.690 19,56 0,94 22:00
FORD MOTOR C... 8,78 1,86 % 8,87 8,74 14,77 78,79 35.031 6,83 6,83 22:10
FASTENAL COM... 36,34 17,15 % 36,57 34,10 -30,50 232,55 20.838 22,63 2,39 22:00
FACEBOOK INC 184,19 2,31 % 186,48 182,15 40,51 859,13 525.485 28,67 --- 22:00
FREEPORT-MCM... 9,55 7,18 % 9,66 9,16 -7,37 94,90 13.856 89,88 2,09 22:10
FEDEX CORPOR... 145,54 2,96 % 147,05 143,31 -9,79 109,27 37.973 10,12 --- 22:10
FIRSTENERGY ... 47,89 -0,02 % 48,27 47,73 27,54 34,56 25.482 19,31 3,16 22:10
F5 NETWORKS INC 135,67 2,43 % 138,20 134,74 -16,27 26,55 8.158 12,80 --- 22:00
FIDELITY NAT... 132,03 0,37 % 133,54 131,66 28,75 116,66 42.778 21,20 1,06 22:10
FISERV, INC. 105,68 0,51 % 106,75 105,44 43,80 79,25 71.814 27,43 --- 22:00
FIFTH THIRD ... 26,85 2,56 % 27,14 26,81 14,11 45,55 19.614 9,24 3,54 22:00
FLIR SYSTEMS... 52,98 1,70 % 53,45 52,90 21,68 12,33 7.184 22,23 1,28 22:00
FLUOR CORPOR... 18,86 5,25 % 19,36 18,33 -41,43 13,61 2.639 109,95 4,22 22:10
FLOWSERVE CO... 45,47 4,22 % 46,40 44,47 19,59 7,75 5.964 19,93 1,71 22:10
FMC CORP 83,75 4,79 % 84,75 81,20 13,24 24,38 10.924 13,74 1,91 22:10
FOSSIL GROUP... 11,13 4,95 % 11,48 10,83 -29,28 4,13 561 108,16 --- 22:00
TWENTY-FIRST... 31,46 3,08 % 31,75 30,87 -34,62 40,93 19.525 15,28 --- 22:00
FIRST SOLAR,... 56,82 0,34 % 58,20 56,31 33,84 27,74 5.989 23,37 --- 22:00
FMC TECHNOLO... 23,47 2,40 % 23,62 23,06 19,87 21,12 10.479 16,27 2,34 22:10
FRONTIER COM... 0,99 -0,09 % 1,02 0,99 -58,55 0,12 104 --- --- 22:00
GANNETT CO.,... 10,50 2,54 % 10,52 10,31 23,09 6,69 1.204 16,25 6,10 22:10
GENERAL DYNA... 179,63 1,66 % 181,10 178,37 14,26 40,50 51.885 14,88 2,24 22:10
GENERAL ELEC... 8,80 4,14 % 8,92 8,58 16,25 100,45 76.798 13,85 0,48 22:10
GENERAL GROW... 22,06 0,59 % 22,29 21,83 --- 1.725,45 --- 42,42 4,36 22:01
GILEAD SCIEN... 63,99 1,15 % 64,48 63,68 2,30 148,09 81.040 9,03 3,92 22:00
GENERAL MILL... 54,35 -0,48 % 54,70 53,92 39,57 54,65 32.849 16,27 --- 22:10
CORNING INCO... 29,06 3,05 % 29,34 28,55 -3,81 53,40 22.692 16,40 2,75 22:10
GENERAL MOTO... 35,57 2,63 % 36,00 35,22 6,34 94,52 50.784 5,29 4,41 22:10
GAMESTOP CORP. 5,37 6,34 % 5,49 5,14 -57,45 7,86 486 3,77 --- 22:10
GENWORTH FIN... 4,35 2,35 % 4,37 4,30 -6,65 2,03 2.190 3,65 --- 22:10
GOOGLE 1.215,45 0,56 % 1.228,33 1.213,75 17,37 659,49 842.791 24,81 --- 22:00
GOOGLE INC 1.215,71 0,52 % 1.228,74 1.213,74 16,34 620,71 842.971 24,84 --- 22:00
GENUINE PART... 96,88 2,50 % 97,93 95,87 0,90 20,59 14.152 16,60 3,13 22:10
THE GAP INC. 17,15 3,00 % 17,42 16,92 -33,42 24,56 6.445 9,96 --- 22:10
GARMIN LTD. 87,08 1,72 % 87,90 86,43 37,52 35,24 16.554 21,79 2,56 22:00
GOLDMAN SACH... 204,68 2,41 % 207,23 204,07 22,53 172,51 73.595 8,88 2,04 22:10
THE GOODYEAR... 14,36 5,39 % 14,54 13,90 -29,64 15,27 3.346 8,91 4,50 22:00
W.W. GRAINGE... 305,20 5,71 % 311,17 303,40 8,09 42,44 16.655 16,44 1,88 22:10
HALLIBURTON ... 18,95 2,82 % 19,11 18,60 -28,71 44,12 16.599 14,43 3,83 22:10
HASBRO INC 121,29 1,54 % 122,10 120,13 49,28 32,07 15.307 25,25 2,24 22:00
HUNTINGTON B... 13,99 1,89 % 14,16 13,97 17,37 29,72 14.519 10,51 4,14 22:00
HEALTH CARE ... 52,22 -4,01 % 54,71 52,22 --- 37,59 --- 29,88 7,07 22:00
HCP, INC. 36,35 -0,55 % 36,61 36,21 30,15 22,30 17.852 126,65 4,07 22:10
THE HOME DEP... 234,66 1,32 % 236,69 233,80 36,57 231,89 256.989 19,21 --- 22:10
HESS CORP. 66,77 1,30 % 67,75 66,28 64,86 41,43 20.369 1.302,49 1,57 22:10
HARTFORD FIN... 58,64 0,48 % 59,33 58,59 31,92 34,19 21.203 11,02 2,11 22:10
HARLEY-DAVID... 35,10 3,85 % 35,51 34,46 2,87 11,47 5.501 12,22 4,29 22:10
HONEYWELL IN... 163,53 1,59 % 165,30 163,01 23,77 90,99 117.660 19,88 2,05 22:10
HELMERICH & ... 38,35 4,38 % 38,87 37,46 -20,00 11,33 4.197 22,69 7,43 22:10
HEWLETT-PACKARD 16,24 1,31 % 16,59 16,21 -20,63 98,23 24.066 7,25 3,95 22:10
H&R BLOCK, INC. 23,63 0,00 % 23,90 23,58 -6,86 14,21 4.743 13,82 --- 22:10
HORMEL FOODS... 41,16 -1,22 % 41,67 41,12 -3,56 41,84 21.978 23,97 2,03 22:10
HARRIS CORPO... 189,13 -0,17 % 191,42 187,74 40,46 548,04 22.341 23,21 1,45 22:00
HOST HOTELS ... 16,66 0,91 % 17,05 16,63 -0,06 30,05 12.160 14,48 5,07 22:10
THE HERSHEY ... 155,31 -0,63 % 156,98 154,18 44,91 53,07 32.562 27,15 1,97 22:10
HUMANA INC. 266,26 1,96 % 269,45 263,77 -7,06 73,24 35.969 14,79 0,82 22:10
INTERNATIONA... 142,76 1,16 % 144,50 142,62 25,59 116,65 126.468 11,02 4,46 22:10
INTERCONTINE... 93,94 -0,84 % 95,56 93,81 24,70 53,53 52.700 24,92 1,16 22:10
INTERNATIONA... 118,15 1,88 % 119,65 117,43 -12,01 22,83 12.615 18,76 2,48 22:10
INTEL 52,09 1,92 % 52,78 51,82 11,00 496,96 230.759 11,64 2,37 22:00
INTUIT INC. 270,07 0,95 % 273,75 269,51 37,20 118,13 70.238 41,19 --- 22:00
INTERNATIONA... 41,56 3,31 % 42,05 41,02 2,97 42,54 16.326 8,97 4,84 22:10
INTERPUBLIC ... 20,08 1,26 % 20,42 19,98 -2,67 22,58 7.775 10,54 4,68 22:10
INGERSOLL-RA... 115,38 1,13 % 117,76 115,25 26,47 51,93 27.873 17,83 1,86 22:10
IRON MOUNTAI... 32,24 -0,19 % 32,67 32,24 -0,52 13,31 9.256 31,65 7,45 22:10
INTUITIVE SU... 518,03 1,33 % 527,85 517,45 8,17 146,19 59.705 42,16 --- 22:00
ILLINOIS TOO... 154,53 3,09 % 158,02 152,07 21,97 55,22 50.342 19,64 2,63 22:10
INVESCO LTD. 15,84 3,19 % 16,14 15,70 -5,38 21,20 7.442 6,29 7,83 22:10
JOHNSON CONT... 42,72 2,23 % 43,04 42,18 44,08 38,89 38.365 21,47 2,51 22:10
JACOBS ENGIN... 91,85 2,47 % 92,58 90,66 57,12 24,98 12.446 18,39 0,77 22:10
JOHNSON & JO... 131,33 1,76 % 132,61 130,86 1,77 282,01 346.602 15,00 2,85 22:10
JUNIPER NETW... 23,69 0,51 % 24,00 23,67 -11,97 16,76 8.192 13,91 3,18 22:10
JPMORGAN CHA... 116,14 1,69 % 117,99 115,94 18,97 456,80 371.356 11,23 2,92 22:10
NORDSTROM, INC. 34,98 3,61 % 35,42 34,13 -24,95 23,63 5.419 13,30 --- 22:10
KELLOGG COMPANY 62,13 -0,38 % 62,60 61,83 8,98 22,28 21.163 16,23 3,68 22:10
KEYCORP 17,40 1,22 % 17,69 17,39 17,73 39,08 17.457 9,96 4,08 22:10
KIMCO REALTY... 20,74 0,97 % 20,94 20,60 41,57 17,48 8.757 25,39 5,42 22:10
KLA-TENCOR C... 160,22 1,79 % 162,47 159,03 79,04 72,93 25.389 15,07 --- 22:00
KIMBERLY-CLA... 137,63 -0,19 % 138,58 137,17 20,79 54,51 47.363 20,20 2,98 22:10
KINDER MORGA... 20,23 -0,05 % 20,42 20,20 31,53 56,91 45.797 20,24 4,92 22:10
CARMAX INC 90,53 3,57 % 91,06 89,00 44,32 37,42 14.886 14,85 --- 22:10
COCA-COLA 53,30 -0,67 % 53,69 53,20 12,57 136,85 227.912 25,46 3,06 22:10
MICHAEL KORS... 37,92 1,99 % 37,93 37,03 --- 23,09 5.697 7,55 --- 22:00
THE KROGER CO. 24,25 1,72 % 24,41 24,03 -11,82 42,03 19.439 11,86 --- 22:10
KOHL'S CORPO... 51,46 1,30 % 52,12 50,66 -22,43 36,91 8.189 12,86 --- 22:10
KANSAS CITY ... 133,50 2,34 % 134,32 131,26 39,86 36,88 13.338 19,41 1,11 22:10
LOEWS CORPOR... 50,48 1,90 % 50,93 50,24 10,90 13,31 15.264 14,79 0,50 22:10
LYONDELLBASE... 88,07 4,95 % 88,93 85,78 5,90 43,67 29.525 8,19 4,84 22:10
L BRANDS INC 17,50 3,92 % 17,98 17,10 -31,83 23,64 4.837 9,97 --- 22:10
LEGGETT & PL... 40,88 3,94 % 41,34 39,88 14,06 12,48 5.374 16,05 3,86 22:10
LENNAR CORPO... 58,52 -0,56 % 59,42 58,48 49,48 59,85 18.587 10,70 0,27 22:10
LABORATORY C... 165,76 0,77 % 167,90 165,64 31,18 24,11 16.195 14,60 --- 22:10
L-3 COMMUNIC... 245,17 -0,41 % 248,75 244,26 41,18 658,07 19.479 20,82 1,41 22:05
ELI LILLY & CO. 108,36 1,35 % 109,11 107,68 -6,36 69,73 104.614 18,82 2,32 22:10
LEGG MASON, ... 34,96 1,69 % 35,57 34,70 37,04 5,39 3.033 10,39 --- 22:10
LOCKHEED MAR... 381,47 -1,40 % 390,73 381,25 45,69 118,55 107.726 18,24 2,35 22:10
LINCOLN NATI... 58,38 4,10 % 59,24 57,37 13,78 24,67 11.687 6,00 2,58 22:10
LOWE'S COMPA... 110,81 2,42 % 111,65 109,40 19,98 112,15 85.523 21,06 --- 22:10
LAM RESEARCH... 237,09 1,05 % 240,28 236,61 74,11 122,37 34.339 14,50 --- 22:00
LEUCADIA NAT... 23,47 -0,17 % 23,49 23,27 --- 15,73 --- 13,65 1,92 22:02
SOUTHWEST AI... 53,92 0,47 % 54,60 53,89 16,01 51,25 28.983 12,64 1,31 22:10
LEVEL 3 COMM... 53,63 1,76 % 53,63 52,66 --- 80,12 --- --- --- 21:03
MACY'S, INC. 15,72 2,75 % 15,89 15,48 -47,21 31,12 4.856 6,21 --- 22:10
MASTERCARD I... 275,91 0,76 % 280,00 275,21 46,25 241,87 279.927 35,94 0,46 22:10
MACERICH CO 27,98 1,71 % 28,86 27,61 -35,35 12,28 3.953 69,76 10,73 22:10
MARRIOTT INT... 121,18 2,53 % 122,30 119,38 11,62 88,22 39.912 19,60 1,54 22:00
MASCO CORPOR... 42,82 2,32 % 43,22 42,30 46,44 32,64 12.306 15,72 1,12 22:10
MATTEL INC 11,67 5,14 % 11,83 11,26 16,82 11,95 4.032 2.180,80 --- 22:00
MCDONALD'S C... 209,02 -1,29 % 213,15 208,67 17,71 203,29 158.730 26,42 2,22 22:10
MICROCHIP TE... 95,52 3,37 % 96,86 93,68 32,81 85,28 22.738 14,14 --- 22:00
MCKESSON COR... 134,74 1,45 % 136,15 133,59 21,97 33,28 24.927 9,72 --- 22:10
MOODY'S CORP... 214,10 1,45 % 216,26 213,85 52,88 46,19 40.500 26,09 0,95 22:10
MONDELEZ INT... 54,82 -1,06 % 55,69 54,80 36,95 114,37 79.059 22,38 1,96 22:00
MEDTRONIC, INC. 107,58 0,15 % 108,74 107,47 18,27 102,37 144.337 17,79 --- 22:10
METLIFE, INC. 45,84 1,96 % 46,60 45,73 11,64 57,59 42.927 7,94 3,79 22:10
MCCORMICK & ... 164,76 -0,56 % 165,95 164,05 18,33 45,92 21.899 30,94 1,38 22:10
MARTIN MARIE... 265,43 -0,91 % 270,14 264,99 54,44 31,27 16.573 28,25 0,74 22:10
MARSH & MCLE... 97,09 0,89 % 98,31 97,02 21,74 47,83 49.158 20,85 1,80 22:10
3M COMPANY 158,10 3,80 % 159,60 154,21 -17,03 181,95 91.133 16,31 3,59 22:10
MALLINCKRODT... 2,30 1,32 % 2,36 2,21 -85,44 2,11 193 0,27 --- 22:10
MONSTER BEVE... 56,30 0,32 % 56,83 56,04 14,38 58,85 30.677 27,46 --- 22:00
ALTRIA GROUP... 42,57 -0,95 % 43,40 42,43 -13,81 66,21 79.525 10,27 7,69 22:10
MOHAWK INDUS... 124,42 0,82 % 126,01 124,23 6,38 20,43 8.977 12,41 --- 22:10
MONSANTO COM... 127,95 0,02 % 127,97 127,92 --- 2.861,08 --- 20,88 1,74 22:00
MOSAIC CO 20,72 7,14 % 20,84 19,65 -29,07 23,92 7.995 18,01 0,92 22:10
MARATHON PET... 63,42 2,41 % 64,10 62,31 7,47 139,12 41.751 15,39 3,35 22:10
MERCK & CO.,... 84,34 0,69 % 85,44 84,27 10,38 180,03 215.942 17,03 2,58 22:10
MARATHON OIL... 11,74 2,98 % 11,85 11,54 -18,13 32,68 9.439 14,98 1,70 22:10
MORGAN STANLEY 41,93 2,14 % 42,59 41,90 5,75 217,16 69.301 8,51 3,13 22:10
MICROSOFT 139,68 0,42 % 141,00 139,52 37,52 1.409,15 1.066.514 29,71 --- 22:00
MOTOROLA SOL... 167,53 -1,46 % 172,14 167,53 45,63 56,33 27.736 21,86 1,37 22:10
M&T BANK COR... 156,48 0,99 % 158,49 156,38 9,33 25,50 20.916 11,25 2,69 22:10
MICRON TECHN... 45,10 4,21 % 45,82 44,28 42,14 299,81 49.790 7,79 --- 22:00
MURPHY OIL C... 19,96 1,94 % 20,19 19,64 -14,66 14,64 3.239 20,08 4,99 22:10
MYLAN INC. 18,90 2,33 % 19,16 18,78 -31,02 27,12 9.750 4,29 --- 22:00
NAVIENT CORP 11,88 3,26 % 12,03 11,65 34,79 7,91 2.731 4,70 5,41 22:00
NOBLE ENERGY... 20,58 2,29 % 20,83 20,14 9,70 29,54 9.940 10.011,92 2,27 22:10
NABORS INDUS... 1,78 9,88 % 1,80 1,65 -11,00 7,53 647 --- 4,49 22:10
NASDAQ OMX G... 99,31 0,76 % 99,83 98,24 21,75 28,72 16.355 19,96 1,86 22:00
NOBLE CORPOR... 1,33 11,76 % 1,35 1,23 -49,24 1,42 331 --- --- 22:10
NEXTERA ENER... 229,54 -1,06 % 231,79 228,61 32,06 138,17 112.164 27,68 2,17 22:10
NEWMONT MINI... 37,62 -3,39 % 38,62 37,55 8,57 83,31 30.844 29,59 1,48 22:10
NETFLIX INC 282,93 0,87 % 287,87 282,38 5,70 765,78 123.877 86,54 --- 22:00
NEWFIELD EXP... 17,07 4,40 % 17,13 16,40 16,44 63,93 3.420 5,50 --- 22:01
NISOURCE INC. 29,14 0,45 % 29,38 28,90 14,95 19,58 10.879 22,22 2,75 22:10
NIKE, INC. 93,88 0,95 % 94,56 93,56 26,63 126,07 146.552 33,02 --- 22:10
NIELSEN NV 20,69 2,12 % 20,87 20,51 -11,32 8,66 7.359 11,35 6,87 22:10
NORTHROP GRU... 362,22 -1,77 % 372,45 359,00 47,91 94,34 61.287 18,65 1,44 22:10
NATIONAL-OIL... 21,18 2,42 % 21,33 20,86 -17,59 17,08 8.173 267,48 0,94 22:10
NRG ENERGY INC 39,18 0,98 % 39,65 39,03 -1,06 18,79 9.912 10,48 0,31 22:10
NORFOLK SOUT... 178,50 3,77 % 179,56 174,37 19,37 81,20 47.018 16,47 1,96 22:10
NETAPP INC. 51,49 3,44 % 51,91 50,39 -13,71 44,35 12.250 14,75 --- 22:00
NORTHERN TRU... 91,61 2,37 % 92,82 90,93 9,59 38,75 19.686 13,57 2,85 22:00
NUCOR CORPOR... 52,68 4,92 % 52,99 51,18 1,68 39,29 15.970 11,07 3,04 22:10
NVIDIA CORPO... 185,99 1,62 % 189,34 185,76 39,32 606,13 113.268 23,56 --- 22:00
NEWELL RUBBE... 18,94 0,53 % 19,26 18,85 1,88 2,17 8.019 11,59 4,86 21:59
NEWS CORPORA... 13,50 2,43 % 13,59 13,30 18,94 7,65 7.901 34,86 --- 22:00
OWENS-ILLINO... 9,60 4,23 % 9,75 9,46 -44,32 4,38 1.492 3,85 2,08 22:10
ONEOK INC 69,51 0,78 % 70,06 69,20 28,84 36,79 28.705 22,47 5,09 22:10
OMNICOM GROU... 74,65 2,02 % 75,30 73,39 1,93 40,52 16.238 12,19 3,48 22:10
ORACLE CORP 56,89 2,52 % 57,33 55,71 26,00 367,07 186.742 15,29 --- 22:10
O'REILLY AUT... 401,35 0,64 % 405,75 400,19 16,56 50,65 30.708 22,71 --- 22:00
OCCIDENTAL P... 41,12 0,22 % 41,79 41,08 -33,01 86,29 36.834 14,26 7,61 22:10
PAYCHEX, INC. 84,63 0,82 % 85,40 84,56 29,90 52,06 30.293 28,62 --- 22:00
PEOPLE'S UNI... 15,70 2,48 % 15,86 15,51 8,77 21,93 6.258 11,57 4,50 22:00
PITNEY BOWES... 4,40 0,92 % 4,51 4,36 -25,55 2,49 752 6,25 4,55 22:10
PACCAR INC 69,10 2,64 % 69,86 68,51 20,93 69,39 23.934 9,93 4,44 22:00
PG&E CORPORA... 8,02 2,95 % 8,78 7,80 -66,23 72,52 4.244 2,02 --- 22:10
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- 19,92 --- 22:00
PATTERSON CO... 17,09 3,51 % 17,31 16,82 -13,10 7,45 1.631 17,49 --- 22:00
PUBLIC SERVI... 62,35 1,37 % 63,81 61,51 19,79 46,97 31.526 18,98 3,02 22:10
PEPSICO, INC. 137,64 -0,17 % 138,63 137,17 24,64 6,42 191.930 24,98 2,76 21:59
PFIZER INC. 36,11 0,89 % 36,57 36,07 -17,27 190,33 199.726 12,70 3,96 22:10
PRINCIPAL FI... 55,41 2,67 % 56,09 55,34 26,16 0,70 15.448 9,27 3,96 21:58
THE PROCTER ... 121,09 -0,70 % 121,93 120,84 31,73 320,45 303.044 26,94 --- 22:10
THE PROGRESS... 75,22 0,62 % 76,09 75,17 24,68 82,42 43.977 14,13 0,47 22:10
PARKER-HANNI... 179,66 5,22 % 181,99 173,95 20,46 48,88 23.086 14,87 --- 22:10
PULTE HOMES,... 36,89 -0,16 % 37,33 36,86 41,94 22,26 10.116 10,79 1,20 22:10
PERKINELMER,... 82,00 1,86 % 83,38 81,50 4,39 14,42 9.108 19,94 0,34 22:10
PROLOGIS 85,84 0,04 % 86,47 85,52 46,19 39,77 54.176 47,17 2,47 22:10
PALL CORPORA... 9,29 15,06 % 9,29 9,29 20,58 0,00 --- --- --- 19:23
PHILIP MORRI... 77,95 0,26 % 78,63 77,16 16,76 178,39 121.278 14,90 5,95 22:10
PNC FINANCIA... 140,40 1,43 % 142,46 140,29 20,09 117,46 62.514 12,34 2,99 22:10
PENTAIR PLC 37,36 3,40 % 37,78 36,68 -1,11 12,34 6.276 15,50 1,92 22:10
PINNACLE WES... 95,46 0,09 % 95,90 94,43 12,04 53,30 10.721 19,98 3,15 22:10
PPG INDUSTRI... 119,17 3,03 % 119,86 117,30 16,57 55,17 28.159 18,47 1,66 22:10
PPL CORPORATION 31,43 2,85 % 31,74 30,86 10,94 58,68 22.700 12,59 5,27 22:10
PERRIGO COMP... 53,44 2,77 % 53,87 52,79 37,91 17,37 7.271 13,22 1,52 22:10
PRUDENTIAL F... 89,42 2,00 % 90,80 89,34 9,65 81,59 35.947 7,30 4,48 22:10
PUBLIC STORAGE 245,96 -0,30 % 247,78 245,73 21,52 44,30 42.944 32,87 3,28 22:10
PHILLIPS 66 106,53 -0,07 % 108,19 106,42 23,66 69,80 47.783 13,51 3,24 22:10
PVH CORP 87,72 4,68 % 88,71 85,22 -5,63 25,69 6.571 11,67 --- 22:10
QUANTA SERVI... 38,82 2,59 % 39,55 38,47 28,97 21,37 5.520 11,87 0,41 22:10
PRAXAIR, INC. 164,50 -0,60 % 167,65 162,74 --- 5.408,14 --- 22,29 2,12 21:00
PIONEER NATU... 132,51 2,44 % 133,89 130,09 0,75 48,65 22.148 16,22 0,68 22:10
QUALCOMM, INC. 76,70 2,31 % 77,82 76,01 34,77 187,47 93.241 21,61 3,24 22:00
QEP RESOURCE... 3,22 4,89 % 3,24 3,06 -42,81 7,32 766 11,05 0,59 22:10
RYDER SYSTEM... 50,47 3,63 % 50,95 49,60 4,82 4,91 2.692 8,68 4,43 22:10
REYNOLDS AME... 65,40 -2,23 % 66,88 65,35 --- 4.963,53 --- --- --- 22:02
ROYAL CARIBB... 107,57 3,82 % 108,48 105,00 10,00 65,54 22.542 10,75 2,63 22:10
REGENERON PH... 300,77 0,81 % 306,14 299,48 -19,47 116,31 33.034 12,76 --- 22:00
REGIONS FINA... 15,43 2,12 % 15,64 15,41 15,32 31,49 15.396 9,91 3,87 22:10
ROBERT HALF ... 54,36 2,49 % 54,90 54,20 -4,97 18,95 6.391 13,51 2,26 22:10
RED HAT INC 187,71 0,00 % 187,80 187,61 6,87 63,25 33.430 51,22 --- 22:02
TRANSOCEAN LTD 4,57 8,29 % 4,64 4,30 -34,15 14,97 2.796 --- --- 22:10
POLO RALPH L... 93,72 4,11 % 94,68 91,68 -9,41 43,97 7.237 16,26 --- 22:10
ROCKWELL AUT... 164,10 6,01 % 166,22 159,14 9,05 51,93 19.200 17,98 2,35 22:10
ROPER INDUST... 342,48 0,71 % 348,23 342,07 28,50 42,45 35.619 26,03 0,56 22:10
ROSS STORES,... 112,46 1,31 % 113,49 111,75 35,17 85,19 40.680 22,47 --- 22:00
RANGE RESOUR... 3,59 4,97 % 3,67 3,50 -62,49 6,93 902 8,91 2,23 22:10
REPUBLIC SER... 86,38 -0,56 % 87,87 86,35 19,82 23,74 27.706 26,80 1,81 22:10
RAYTHEON COM... 198,72 0,06 % 201,23 197,48 29,59 100,11 55.342 16,91 1,90 22:10
STARBUCKS CO... 86,36 0,47 % 87,25 86,27 34,10 197,42 103.373 30,45 1,72 22:00
SCANA CORPOR... 47,78 -2,27 % 49,05 47,38 --- 568,94 6.814 17,71 1,03 22:01
CHARLES SCHW... 37,28 3,15 % 37,71 36,82 -10,23 97,45 48.732 13,88 1,81 22:10
SPECTRA ENER... 27,92 0,25 % 28,84 27,91 146,64 14,80 9.565 --- --- 22:10
SEALED AIR C... 40,71 2,65 % 41,09 40,11 16,85 10,16 6.291 14,28 1,62 22:10
SHERWIN-WILL... 550,01 -1,56 % 563,94 548,79 39,79 112,53 50.742 26,51 0,79 22:10
THE J.M. SMU... 107,02 0,00 % 107,77 106,28 14,47 19,80 12.205 15,07 --- 22:10
SCHLUMBERGER... 32,48 4,54 % 32,92 31,27 -9,98 101,43 44.920 20,99 6,16 22:10
SNAP-ON INCO... 156,46 2,16 % 159,51 155,15 7,69 11,81 8.638 12,47 2,43 22:10
THE SOUTHERN... 61,52 -0,45 % 61,94 61,30 40,07 51,10 64.303 20,33 3,99 22:10
SIMON PROPER... 148,60 0,96 % 151,05 147,41 -11,54 50,78 45.772 21,27 5,59 22:10
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 50,99 3,01 % 51,48 50,11 38,98 10,74 4.646 19,13 --- 22:00
SEMPRA ENERGY 145,49 -0,63 % 146,50 145,33 34,48 42,90 39.944 24,20 2,67 22:10
SUNTRUST BAN... 66,96 1,19 % 67,79 66,90 32,75 44,85 29.726 12,03 3,18 22:10
STATE STREET... 58,70 3,29 % 59,48 58,21 -6,93 32,24 21.870 9,93 3,37 22:10
SEAGATE TECH... 53,81 1,72 % 54,39 53,74 39,44 46,49 14.214 9,41 --- 22:00
CONSTELLATIO... 193,08 0,19 % 197,92 192,83 20,06 50,97 36.842 20,88 --- 22:10
THE STANLEY ... 146,73 4,49 % 148,40 142,96 22,54 48,36 22.201 16,38 1,84 22:10
SOUTHWESTERN... 1,95 5,41 % 2,00 1,87 -42,82 9,45 1.056 3,20 --- 22:10
STRYKER CORP... 213,81 1,19 % 215,48 212,61 36,40 63,18 79.987 25,73 0,98 22:10
SYMANTEC COR... 23,56 0,30 % 23,93 23,52 24,69 41,23 14.561 13,91 --- 22:00
SYSCO CORPOR... 78,87 0,82 % 79,35 78,40 25,87 72,65 40.382 20,55 --- 22:10
AT&T INC. 37,58 0,43 % 37,79 37,47 31,67 308,06 274.597 10,53 5,44 22:10
MOLSON COORS... 56,06 0,61 % 56,52 55,52 -0,18 19,97 12.125 12,58 3,50 22:10
TERADATA COR... 29,64 2,56 % 30,21 29,02 -22,73 5,09 3.382 19,43 --- 22:10
TYCO ELECTRO... 90,15 2,36 % 91,23 89,17 19,20 30,98 30.285 15,97 1,98 22:10
TARGET CORPO... 111,83 1,14 % 112,93 111,26 69,21 152,08 57.137 14,09 --- 22:10
TENET HEALTH... 22,58 2,03 % 23,27 22,55 31,74 7,48 2.336 9,15 --- 22:10
TIFFANY & CO. 91,88 4,37 % 92,69 90,29 14,12 31,41 11.099 22,01 --- 22:10
THE TJX COMP... 58,57 1,99 % 59,15 57,84 30,91 80,35 70.807 21,05 --- 22:10
TORCHMARK CO... 88,10 2,45 % 88,22 86,42 18,21 16,42 9.686 13,09 0,77 22:03
THERMO FISHE... 283,64 1,06 % 287,92 283,50 26,74 94,36 113.591 22,90 0,26 22:10
TRIPADVISOR INC 39,11 3,38 % 39,83 38,03 -27,49 21,28 5.447 20,27 --- 22:00
T. ROWE PRIC... 110,94 2,24 % 112,26 110,23 20,17 63,80 26.134 13,89 2,72 22:00
THE TRAVELER... 142,60 0,73 % 143,82 142,45 19,08 50,65 37.131 13,44 2,27 22:10
TRACTOR SUPP... 94,31 1,28 % 95,31 93,63 13,03 57,93 11.248 19,67 1,38 22:00
TYSON FOODS,... 83,60 1,79 % 84,23 82,06 56,55 45,09 30.514 14,76 1,79 22:10
TESORO CORPO... 99,53 1,70 % 99,75 98,01 --- 33,46 --- --- --- 22:04
TOTAL SYSTEM... 133,27 -0,96 % 138,88 131,32 63,94 556,36 23.586 27,28 0,40 22:12
TIME WARNER ... 98,77 0,84 % 99,65 98,39 --- 500,50 --- 12,06 1,74 22:03
TEXAS INSTRU... 130,09 1,85 % 131,75 129,56 37,66 241,73 121.455 24,02 2,40 22:00
TEXTRON INC. 48,86 2,95 % 49,76 48,36 6,24 12,13 11.244 12,68 0,16 22:10
UNDER ARMOUR... 18,26 2,30 % 18,54 18,10 12,93 6,53 8.240 51,00 --- 22:10
UNIVERSAL HE... 146,13 0,21 % 148,94 146,07 25,37 13,53 12.931 14,20 0,32 22:10
UNITEDHEALTH... 222,07 -0,74 % 228,82 221,64 -10,86 408,15 210.451 15,08 1,85 22:10
UNUM GROUP 28,29 2,72 % 28,76 28,19 -3,71 15,61 5.902 5,06 3,84 22:10
UNION PACIFI... 161,39 3,61 % 162,24 157,40 16,75 252,94 113.704 17,66 2,26 22:10
UNITED PARCE... 116,02 0,64 % 117,92 115,90 18,96 87,08 99.627 15,34 3,26 22:10
URBAN OUTFIT... 27,78 2,93 % 28,13 27,36 -16,33 24,94 2.722 11,21 --- 22:00
UNITED RENTA... 118,40 4,48 % 120,47 116,21 15,48 31,99 9.136 6,03 --- 22:10
U.S. BANCORP 53,47 0,85 % 54,12 53,43 17,00 90,77 84.259 12,35 2,95 22:10
UNITED TECHN... 136,15 1,67 % 137,17 135,07 27,86 99,76 117.486 16,67 2,17 22:10
VISA INC 177,06 1,25 % 179,20 176,85 34,20 711,06 384.721 32,36 0,57 22:10
VARIAN MEDIC... 110,82 1,69 % 112,21 109,93 -2,20 13,90 10.091 23,43 --- 22:10
V.F. CORPORA... 90,89 2,56 % 91,80 89,99 27,40 40,60 36.190 24,01 --- 22:10
VIACOM INC 23,02 2,13 % 23,35 22,77 -10,43 37,87 9.286 5,59 3,49 22:00
VALERO ENERG... 88,00 2,56 % 88,83 87,02 17,38 57,52 36.468 17,48 4,10 22:10
VULCAN MATER... 147,44 -0,71 % 150,14 147,25 49,23 31,24 19.504 30,60 0,81 22:10
VORNADO REAL... 62,64 0,72 % 63,24 62,37 0,98 15,34 11.953 4,45 4,19 22:10
VERISIGN, INC. 186,49 0,51 % 188,75 186,00 25,76 48,60 22.075 35,37 --- 22:00
VERTEX PHARM... 172,41 1,29 % 174,72 171,16 4,04 73,70 44.315 37,14 --- 22:00
VENTAS INC 72,13 -1,37 % 73,28 72,02 23,11 37,63 26.875 47,37 4,41 22:10
VERIZON COMM... 59,93 0,17 % 60,37 59,89 6,60 198,51 247.856 12,46 4,06 22:10
WATERS CORPO... 213,62 1,10 % 216,45 213,01 13,24 27,74 14.261 23,43 --- 22:10
WALGREENS BO... 53,99 2,00 % 54,60 53,45 -20,99 97,56 48.761 8,85 3,32 22:00
WESTERN DIGI... 58,35 1,76 % 59,27 58,01 57,83 53,44 17.344 11,12 --- 22:00
WISCONSIN EN... 93,81 -1,41 % 95,17 93,18 35,45 49,71 29.591 26,99 2,51 22:10
WELLS FARGO ... 49,21 1,15 % 49,92 49,15 6,79 320,48 216.825 10,20 3,89 22:10
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WHIRLPOOL CO... 158,22 0,57 % 161,00 158,13 48,05 30,61 10.051 10,33 3,02 22:10
WINDSTREAM H... 0,34 3,12 % 0,39 0,30 -83,72 0,74 15 --- --- 22:00
WASTE MANAGE... 116,34 -0,94 % 118,25 116,26 30,73 49,21 49.355 27,24 1,76 22:10
WILLIAMS COM... 23,09 1,54 % 23,28 22,94 4,72 55,51 27.986 24,10 6,60 22:10
WAL-MART STO... 120,24 0,53 % 120,71 118,75 29,08 248,75 341.997 21,12 --- 22:10
THE WESTERN ... 23,73 0,72 % 23,83 23,52 39,10 33,03 10.059 13,40 3,30 22:10
WEYERHAEUSER... 27,13 1,76 % 27,49 26,91 24,11 25,22 20.210 49,75 5,02 22:10
WYNDHAM WORL... 108,44 -2,15 % 110,82 108,05 --- 86,34 --- 12,99 2,60 22:00
WYNN RESORTS... 112,78 6,34 % 114,15 107,82 14,02 114,86 12.137 18,93 3,34 22:00
CIMAREX ENER... 45,32 1,03 % 46,17 44,63 -26,49 12,37 4.598 10,53 1,74 22:10
XCEL ENERGY ... 63,33 -0,99 % 63,90 63,05 28,61 6,11 32.616 24,50 2,54 21:59
XL CAPITAL LTD. 57,59 1,04 % 57,60 57,58 --- 89,04 --- 15,36 1,68 22:00
XILINX, INC. 96,22 3,67 % 98,14 94,96 12,97 175,31 24.306 40,58 --- 22:00
EXXON MOBIL ... 68,98 1,07 % 69,49 68,89 1,16 265,85 291.862 22,05 4,97 22:10
DENTSPLY INT... 54,11 0,37 % 54,65 54,09 45,42 17,55 12.661 22,53 0,66 22:00
XEROX CORPOR... 29,41 2,05 % 29,80 29,20 48,84 20,39 6.508 7,40 3,43 22:10
XYLEM INC 77,63 2,92 % 78,76 76,43 16,35 15,38 13.976 23,91 1,24 22:10
YUM! BRANDS,... 114,45 0,11 % 115,17 114,08 24,51 75,95 34.826 29,50 1,46 22:10
ZIONS BANCOR... 44,09 2,04 % 44,60 43,72 8,22 29,13 7.936 10,30 2,89 22:00
ZOETIS INC 128,47 0,83 % 130,09 128,09 50,19 80,10 61.352 35,62 0,48 22:10
CEST