< >

S&P 500

15-01-2021 | 23:18
Últ. Cotización 3.768,25
Cambio % -0,72
Cambio neto -27,29
Máx. intradía 3.788,73
Min. intradía 3.749,62
Apertura 3.788,73
Máx 52 semanas 3.826,69
Min 52 semanas 3.662,71
Cambio % YTD 0,32
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AGILENT TECH... 126,21 0,14 % 127,07 124,74 6,52 86,46 38.912 34,10 0,62 22:00
ALCOA INC. 23,28 -7,21 % 24,45 22,97 1,00 22,45 4.328 30,14 --- 22:00
APPLE INC. 127,14 -1,37 % 130,21 127,00 -4,18 3.551,05 2.161.609 32,23 0,67 22:00
ABBVIE INC 110,52 -0,99 % 111,56 109,49 3,15 260,45 195.120 9,16 4,67 22:00
AMERISOURCEB... 106,80 1,10 % 107,84 104,53 9,25 235,41 21.861 12,57 1,63 22:00
ABBOTT LABOR... 111,30 1,15 % 111,62 109,42 1,65 232,66 197.264 25,16 1,42 22:00
ACCENTURE PLC 253,65 -0,53 % 255,97 253,08 -2,89 223,99 167.831 31,00 1,38 22:00
ACTAVIS PLC 19,78 6,09 % 19,78 19,78 --- 0,00 --- --- --- 18:54
ADOBE SYSTEM... 458,08 -1,12 % 467,88 457,50 -8,41 588,42 219.750 41,29 --- 22:00
ANALOG DEVIC... 157,75 -1,07 % 159,01 155,53 6,78 167,61 58.286 27,96 1,55 22:00
ARCHER DANIE... 52,20 -1,27 % 52,55 51,58 3,55 54,24 29.044 14,57 2,85 22:00
AUTOMATIC DA... 161,12 -0,49 % 161,69 159,35 -8,56 294,77 69.169 28,77 2,26 22:00
AUTODESK, INC. 308,51 -0,84 % 316,35 308,20 1,04 152,54 67.838 78,82 --- 22:00
ALLIANCE DAT... 71,02 -5,03 % 73,01 70,03 -4,16 15,67 3.524 6,25 1,24 22:00
ADT CORP 8,78 -2,55 % 8,96 8,66 11,85 6,12 7.644 8,17 1,95 22:00
AMEREN CORPO... 74,39 0,54 % 74,75 73,42 -4,70 36,07 18.390 19,57 2,84 22:00
AMERICAN ELE... 80,49 2,07 % 80,67 77,73 -3,36 5,61 39.954 16,97 3,70 21:59
THE AES CORP... 27,60 0,55 % 27,82 27,16 17,45 44,75 18.358 17,61 2,23 22:00
AETNA INC. 212,70 0,33 % 213,30 211,79 --- 1.451,33 --- --- --- 22:02
AFLAC INCORP... 46,48 -0,83 % 46,82 46,02 4,52 90,82 32.650 9,64 2,72 22:00
ALLERGAN, INC. 193,02 0,02 % 193,38 191,64 --- 812,25 --- 10,88 1,58 22:00
AMERICAN INT... 41,35 0,12 % 41,50 40,55 9,22 93,00 35.624 9,48 3,33 22:00
APARTMENT IN... 4,89 -0,61 % 4,91 4,79 -7,39 3,73 728 650,96 34,04 22:00
ASSURANT, INC. 140,17 0,75 % 140,18 137,53 2,90 18,56 8.236 12,99 1,89 22:00
AKAMAI TECHN... 106,45 3,50 % 107,02 103,22 1,39 143,13 17.329 18,82 --- 22:00
THE ALLSTATE... 108,40 -0,61 % 109,37 108,05 -1,39 127,25 32.961 8,18 2,07 22:00
ALLEGION PLC 114,41 -1,61 % 115,54 113,28 -1,69 21,81 10.530 24,60 1,02 22:00
ALTERA CORPO... 59,90 -2,96 % 62,43 59,50 2,96 5,13 4.412 279,01 --- 22:00
ALEXION PHAR... 156,70 0,03 % 157,50 156,44 0,29 123,54 34.274 12,09 --- 22:00
APPLIED MATE... 103,14 -2,51 % 105,42 101,18 19,51 334,06 94.270 21,05 0,95 22:00
AMETEK INC 119,00 -1,42 % 119,72 116,90 -1,60 82,43 27.378 28,36 0,60 22:00
AFFILIATED M... 110,32 -0,53 % 110,69 108,08 8,48 7,90 6.454 7,87 0,23 22:00
AMGEN, INC. 245,49 1,58 % 246,80 240,21 6,77 341,78 142.917 14,22 2,77 22:00
AMERIPRISE F... 208,28 0,64 % 208,42 203,50 7,18 53,85 24.572 10,77 2,09 22:00
AMERICAN TOW... 219,89 2,28 % 220,40 214,40 -2,04 188,98 97.678 39,26 2,41 22:00
AMAZON.COM, ... 3.104,25 -0,74 % 3.140,51 3.096,22 -4,69 4.199,29 1.557.561 68,82 --- 22:00
AUTONATION, ... 74,17 -2,27 % 74,82 72,53 6,28 13,13 6.517 11,24 --- 22:00
ANTHEM INC 326,42 1,21 % 327,17 319,38 1,66 116,20 81.182 12,72 1,23 22:00
AON PLC 207,93 0,63 % 208,88 205,94 -1,58 119,07 47.367 19,24 0,90 22:00
APACHE CORPO... 17,28 -5,75 % 18,00 17,13 21,86 2,75 6.523 44,20 0,74 21:59
ANADARKO PET... 72,77 0,78 % 72,95 72,13 --- 1.410,87 --- --- --- 22:00
AIR PRODUCTS... 286,91 0,23 % 288,21 281,91 5,01 304,28 63.421 30,73 1,92 22:00
AMPHENOL COR... 131,74 -1,57 % 133,34 131,02 0,74 98,79 39.411 31,62 0,87 22:00
ALLEGHENY TE... 18,45 -0,75 % 18,52 18,07 10,02 9,48 2.340 38,11 --- 22:00
AVALONBAY CO... 164,00 2,19 % 164,31 159,99 2,23 51,24 22.896 43,58 3,97 22:00
AVAGO TECHNO... 445,85 -1,38 % 449,67 440,78 1,83 370,39 181.333 17,25 3,10 22:00
AVON PRODUCT... 5,60 -0,89 % 5,92 5,06 --- 440,97 --- 18,38 --- 22:10
AVERY DENNIS... 159,33 -1,51 % 160,95 158,64 2,72 27,81 13.291 22,32 1,59 22:00
AMERICAN EXP... 122,15 -1,32 % 122,79 121,72 1,03 166,14 98.355 18,06 1,45 22:00
AUTOZONE, INC. 1.248,33 0,02 % 1.249,36 1.238,13 5,31 98,43 28.531 16,53 --- 22:00
THE BOEING C... 204,32 -2,66 % 209,00 204,22 -4,55 359,31 115.345 183,15 --- 22:00
BANK OF AMER... 33,01 -2,88 % 33,63 32,71 8,91 488,50 285.917 15,06 2,30 22:00
BAXTER INTER... 80,04 -0,01 % 80,27 79,27 -0,25 56,37 40.886 22,94 1,30 22:00
BED BATH & B... 25,60 -6,38 % 27,29 24,89 44,12 105,23 3.102 37,40 0,38 22:00
BB&T CORPORA... 54,24 1,40 % 54,67 54,03 --- 801,96 --- --- --- 22:10
BEST BUY CO.... 114,00 0,07 % 115,75 111,67 14,24 109,66 29.520 14,59 1,92 22:00
C.R. BARD, INC. 331,24 -0,59 % 334,02 331,24 --- 944,21 --- --- --- 22:02
BECTON, DICK... 261,74 1,54 % 262,01 257,86 4,60 118,89 76.127 20,57 1,43 22:00
FRANKLIN RES... 26,56 -2,06 % 27,11 26,47 6,28 27,94 13.437 9,23 4,30 22:00
BROWN-FORMAN... 73,90 0,60 % 74,07 72,29 -6,96 34,34 34.994 38,98 0,96 22:00
BAKER HUGHES... 57,68 5,82 % 57,73 54,63 --- 67,01 --- --- --- 19:00
BIOGEN IDEC ... 275,84 -1,59 % 282,60 275,44 12,65 190,16 42.447 11,25 --- 22:00
THE BANK OF ... 45,57 -2,06 % 46,12 45,33 7,38 77,21 40.381 11,54 2,85 22:00
BLACKROCK INC 727,76 -2,12 % 754,00 724,00 0,86 287,83 110.991 20,21 2,10 22:00
BALL CORPORA... 90,42 0,54 % 90,46 89,22 -2,96 54,19 29.577 26,91 0,67 22:00
BRISTOL MYER... 66,54 0,79 % 66,86 65,55 7,27 226,15 150.380 8,86 2,87 22:00
BERKSHIRE HA... 233,49 -0,65 % 234,54 232,00 0,70 494,50 366 21,62 --- 22:00
BOSTON SCIEN... 36,33 0,47 % 36,57 35,88 1,06 316,07 52.022 22,33 --- 22:00
BORGWARNER INC 38,60 -2,53 % 39,13 38,02 -0,10 39,56 9.438 10,45 1,81 22:00
BOSTON PROPE... 95,15 0,63 % 95,43 92,67 0,66 35,89 14.811 34,35 4,17 22:00
CITIGROUP INC. 64,23 -6,93 % 67,63 64,10 4,17 515,10 133.724 11,19 3,25 22:00
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- --- --- 21:00
CONAGRA FOOD... 33,86 -0,56 % 34,25 33,80 -6,62 29,72 16.543 13,02 2,83 22:00
CARDINAL HEA... 55,44 0,09 % 55,57 54,20 3,51 29,62 16.267 9,43 3,57 22:00
CATERPILLAR ... 194,62 -1,41 % 195,66 190,93 6,92 204,15 105.729 26,56 2,32 22:00
THE CHUBB CO... 155,19 -0,40 % 155,93 152,82 0,83 94,60 70.048 13,60 2,06 22:00
CB RICHARD E... 47,31 -0,23 % 47,50 46,78 --- 21,02 --- --- --- 21:01
CBS CORPORATION 40,77 3,64 % 41,78 39,22 --- 497,01 --- --- --- 22:10
CROWN CASTLE... 157,25 1,61 % 157,90 154,09 -1,22 113,58 67.822 65,95 3,42 22:00
CARNIVAL COR... 20,79 -0,62 % 21,39 20,57 -4,02 116,56 22.374 630,71 0,51 22:00
CELGENE CORP... 108,24 0,10 % 108,59 107,27 --- 11.267,03 --- --- --- 22:00
CERNER CORP 80,21 -0,15 % 80,47 79,09 2,20 65,84 24.592 24,99 1,00 22:00
CF INDUSTRIE... 45,56 0,57 % 45,65 44,33 17,70 29,62 9.746 31,84 2,70 22:00
CHESAPEAKE E... 11,85 -7,28 % 12,81 11,55 --- 13,06 --- --- --- 22:00
C.H. ROBINSO... 95,21 -2,22 % 97,75 94,72 1,43 41,84 12.943 23,00 2,24 22:00
CIGNA CORPOR... 218,90 -0,85 % 220,06 216,45 5,15 119,45 79.081 10,74 0,00 22:00
CINCINNATI F... 93,70 0,22 % 94,85 92,29 7,25 36,73 15.076 24,52 2,60 22:00
COLGATE-PALM... 81,88 -0,07 % 82,42 81,69 -4,25 277,32 70.185 25,21 2,26 22:00
THE CLOROX C... 197,52 1,01 % 199,15 194,75 -2,18 82,49 24.897 24,12 2,24 22:00
COMERICA INC... 63,78 -3,19 % 65,28 63,26 14,18 31,70 8.871 15,17 4,24 22:00
COMCAST CORP... 48,69 -1,80 % 49,26 48,16 -7,08 574,78 222.772 17,13 2,04 22:00
CME GROUP INC. 191,82 -1,20 % 193,60 191,18 5,37 118,49 68.862 28,95 3,19 22:00
CHIPOTLE MEX... 1.405,74 -0,43 % 1.416,11 1.398,97 1,37 89,66 39.333 66,07 --- 22:00
CUMMINS INC. 237,24 -1,69 % 239,31 233,40 4,46 270,94 35.113 17,55 2,35 22:00
CMS ENERGY C... 58,62 1,38 % 58,86 57,60 -3,92 46,90 16.785 20,31 2,98 22:00
CENTERPOINT ... 21,46 2,93 % 21,52 21,00 -0,83 28,25 11.692 14,92 2,76 22:00
CONSOL ENERG... 13,83 1,24 % 14,09 13,41 28,06 17,62 3.105 13,95 --- 22:00
CAPITAL ONE ... 112,53 -1,63 % 113,69 111,32 13,84 108,23 51.471 11,13 0,88 22:00
CABOT OIL & ... 19,07 -1,19 % 19,43 19,01 17,14 30,82 7.601 11,17 2,23 22:00
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 --- --- --- 22:00
CONOCOPHILLIPS 45,12 -5,74 % 47,28 44,53 12,83 487,38 48.190 45,46 3,85 22:00
COSTCO WHOLE... 362,16 -0,05 % 364,88 361,03 -3,88 369,77 160.421 35,88 1,06 22:00
CAMPBELL SOU... 46,42 1,20 % 46,47 45,60 -3,99 44,25 14.063 15,09 3,16 22:00
SALESFORCE.C... 213,14 -1,14 % 217,86 212,99 -4,22 456,26 195.023 46,51 --- 22:00
CISCO SYSTEM... 45,43 0,62 % 45,64 44,89 1,52 559,19 191.965 14,25 3,20 22:00
CSX CORPORATION 93,44 -0,13 % 93,81 91,95 2,79 4,07 71.461 21,45 1,24 21:59
CINTAS CORPO... 326,07 -0,33 % 328,54 321,86 -7,75 83,62 34.247 33,85 1,12 22:00
CENTURYTEL, ... 11,00 0,00 % 11,11 10,85 --- 27,46 --- 8,15 9,09 22:00
COGNIZANT TE... 80,24 0,24 % 80,57 79,20 -2,09 80,06 43.249 20,15 1,18 22:00
CITRIX SYSTE... 132,00 0,01 % 132,92 130,61 1,46 55,86 16.252 20,73 1,08 22:00
CVS CAREMARK... 76,26 1,61 % 76,45 74,85 11,65 152,21 99.818 9,96 2,66 22:00
CHEVRON CORP... 92,09 -3,56 % 94,31 91,75 9,05 292,96 177.277 29,57 5,69 22:00
DOMINION RES... 72,08 1,49 % 72,28 70,70 -4,15 78,36 58.817 18,28 3,48 22:00
DELTA AIR LI... 39,98 -3,59 % 41,67 39,96 -0,57 111,36 25.497 78,58 --- 22:00
E.I. DU PONT... 82,34 -0,33 % 82,57 80,50 15,79 265,92 60.425 23,13 1,51 22:00
DEERE & COMPANY 295,40 -2,46 % 300,48 293,13 9,79 195,57 92.880 23,27 1,11 22:00
DISCOVER FIN... 97,76 -0,68 % 97,98 95,11 7,99 66,75 29.963 12,14 1,80 22:00
DOLLAR GENER... 211,44 -0,84 % 213,53 210,54 0,54 141,90 51.803 19,90 0,66 22:00
QUEST DIAGNO... 124,39 -0,46 % 125,29 123,36 4,38 235,72 16.764 11,90 1,86 22:00
D.R. HORTON,... 69,36 0,48 % 70,26 69,04 0,64 59,63 25.291 8,71 1,15 22:00
DANAHER CORP... 236,75 0,02 % 238,90 234,98 6,58 210,17 168.182 32,65 0,34 22:00
THE WALT DIS... 171,44 -1,15 % 174,10 170,17 -5,38 521,99 310.390 103,17 0,50 22:00
DISCOVERY CO... 32,35 -0,49 % 32,98 32,01 23,52 52,96 15.889 10,38 --- 22:00
DELPHI AUTOM... 17,02 1,86 % 17,19 16,83 --- 52,85 --- 11,49 --- 22:00
DOLLAR TREE INC 108,34 -1,48 % 109,67 107,79 0,28 90,33 25.481 19,61 --- 22:00
THE DUN & BR... 25,00 -2,42 % 25,62 25,00 0,40 14,39 10.576 25,44 --- 22:00
DENBURY RESO... 0,24 4,78 % 0,24 0,23 --- 0,53 --- 3,77 --- 22:00
DIAMOND OFFS... 0,94 13,06 % 1,07 0,86 --- 1,20 --- --- --- 22:02
DOVER CORPOR... 125,38 -1,23 % 126,05 123,64 -0,69 30,30 18.068 20,39 1,63 22:00
THE DOW CHEM... 57,31 -3,92 % 58,80 57,13 3,26 99,38 42.510 20,71 4,97 22:00
DR PEPPER SN... 123,66 0,60 % 123,77 122,44 --- 126,71 --- --- --- 22:00
DARDEN RESTA... 121,08 -1,64 % 123,11 119,03 1,65 54,73 15.780 37,81 0,90 22:00
DTE ENERGY C... 123,52 1,50 % 123,85 121,53 1,74 74,87 23.908 17,09 3,50 22:00
DUKE ENERGY ... 92,11 0,49 % 92,38 90,64 0,60 115,74 67.789 17,59 4,34 22:00
DAVITA INC. 118,75 -0,74 % 119,78 117,71 1,15 32,93 13.300 14,51 0,51 22:00
DEVON ENERGY... 19,57 -3,50 % 19,94 19,00 23,78 71,09 7.486 26,59 2,02 22:00
ELECTRONIC A... 139,00 0,04 % 140,66 137,91 -3,20 170,99 40.321 25,52 --- 22:00
EBAY INC. 55,42 0,27 % 55,71 54,31 10,29 292,07 38.203 14,91 1,20 22:00
ECOLAB INC. 210,77 -0,78 % 213,59 209,97 -2,58 91,84 60.163 39,94 0,94 22:00
CONSOLIDATED... 69,60 1,67 % 69,66 68,05 -3,69 55,19 23.811 15,25 4,54 22:00
EQUIFAX INC. 177,00 -0,35 % 178,82 176,00 -8,21 36,35 21.531 27,94 0,91 22:00
EDISON INTER... 61,87 0,39 % 62,00 60,20 -1,51 36,50 23.419 13,50 4,23 22:00
THE ESTEE LA... 249,13 -0,36 % 251,02 248,17 -6,41 291,78 90.087 48,05 0,80 22:00
EASTMAN CHEM... 104,78 -1,60 % 105,80 103,73 4,49 25,69 14.194 14,87 2,66 22:00
EMERSON ELEC... 82,75 -0,71 % 83,97 81,86 2,96 107,83 49.488 23,79 2,40 22:00
EOG RESOURCE... 59,19 -4,90 % 61,04 58,58 18,69 111,07 34.530 24,72 2,55 22:00
EQUITY RESID... 61,59 1,99 % 61,67 60,17 3,90 67,46 22.927 62,77 3,94 22:00
EQT CORPORATION 18,50 3,35 % 18,65 17,81 45,55 25,86 5.099 45,85 --- 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
ESSEX PROPER... 240,52 1,45 % 242,24 235,41 1,31 52,34 15.683 55,97 3,50 22:00
ENSCO INTERN... 8,27 16,32 % 8,33 6,90 --- 14,14 --- --- --- 22:02
E TRADE FINA... 49,26 -1,58 % 51,18 48,92 --- 637,91 --- 18,39 0,99 22:00
EATON CORPOR... 123,17 -1,16 % 123,37 121,02 2,52 116,73 49.096 25,52 2,46 22:00
ENTERGY CORP... 95,25 1,33 % 95,64 93,10 -4,60 47,92 19.072 15,80 4,08 22:00
EDWARDS LIFE... 87,87 0,43 % 88,14 86,84 -3,68 91,53 54.765 40,71 --- 22:00
EXELON CORPO... 43,39 1,88 % 43,47 42,16 2,65 6,09 42.349 14,33 3,68 21:59
EXPEDITORS I... 93,19 -1,32 % 94,25 92,02 -2,02 65,09 15.774 23,39 1,16 22:00
EXPEDIA, INC. 140,69 -2,41 % 144,35 140,25 6,26 78,71 19.902 234,46 --- 22:00
FORD MOTOR C... 9,83 -3,34 % 10,05 9,82 11,83 218,14 39.108 9,93 1,09 22:00
FASTENAL COM... 50,48 0,32 % 50,60 49,55 3,38 72,50 28.978 32,65 2,07 22:00
FACEBOOK INC 251,36 2,33 % 253,85 247,19 -7,98 1.828,92 715.947 23,40 --- 22:00
FREEPORT-MCM... 30,35 -5,13 % 31,42 30,07 16,64 121,94 44.095 15,61 0,71 22:00
FEDEX CORPOR... 252,56 -1,45 % 255,76 251,00 -2,72 207,39 66.946 14,66 1,05 22:00
FIRSTENERGY ... 31,67 1,34 % 31,74 30,76 3,46 32,28 17.184 11,91 4,93 22:00
F5 NETWORKS INC 195,10 0,86 % 195,87 190,70 10,89 55,50 12.019 18,91 --- 22:00
FIDELITY NAT... 129,73 0,42 % 130,42 126,15 -8,29 223,70 80.499 19,56 1,20 22:00
FISERV, INC. 108,20 0,20 % 109,00 106,17 -4,97 290,51 72.541 19,94 --- 22:00
FIFTH THIRD ... 31,87 -2,07 % 32,24 31,57 15,58 57,31 22.701 13,21 3,42 22:00
FLIR SYSTEMS... 53,69 -0,74 % 53,93 53,38 22,50 44,26 7.042 23,17 1,36 22:00
FLUOR CORPOR... 20,19 -2,23 % 20,64 19,43 26,42 7,92 2.841 19,10 1,34 22:00
FLOWSERVE CO... 37,23 -3,45 % 38,22 37,02 1,03 13,01 4.850 23,78 2,21 22:00
FMC CORP 120,05 -1,37 % 120,91 118,07 4,45 33,51 15.577 16,38 1,67 22:00
FOSSIL GROUP... 9,83 -4,56 % 10,20 9,65 13,38 2,74 --- 42,48 --- 22:00
TWENTY-FIRST... 31,49 0,70 % 31,74 30,76 8,14 116,83 18.761 14,20 1,64 22:00
FIRST SOLAR,... 96,58 -8,92 % 105,16 96,31 -2,37 104,44 10.235 29,45 --- 22:00
FMC TECHNOLO... 11,85 -3,97 % 12,13 11,65 26,06 26,06 5.326 17,69 1,32 22:00
FRONTIER COM... 0,26 11,02 % 0,26 0,22 --- 0,50 --- --- --- 22:00
GANNETT CO.,... 3,97 -0,25 % 4,15 3,82 18,15 1,91 547 21,84 --- 22:00
GENERAL DYNA... 153,17 -0,60 % 154,20 151,99 2,92 103,36 43.956 13,52 3,03 22:00
GENERAL ELEC... 11,33 -2,83 % 11,59 11,26 4,91 175,84 99.249 30,94 0,35 22:00
GENERAL GROW... 22,06 0,59 % 22,29 21,83 --- 1.725,45 --- --- --- 22:01
GILEAD SCIEN... 63,33 1,49 % 63,59 62,14 8,70 197,62 79.386 9,36 4,40 22:00
GENERAL MILL... 56,24 0,88 % 56,66 55,15 -4,35 238,19 34.387 14,88 3,62 22:00
CORNING INCO... 37,80 -0,60 % 38,03 37,20 5,00 58,99 28.880 20,24 2,53 22:00
GENERAL MOTO... 49,97 -3,03 % 51,35 49,26 20,00 246,87 71.522 8,92 1,61 22:00
GAMESTOP CORP. 35,50 -11,05 % 40,75 34,01 88,43 155,50 2.476 20,96 --- 22:00
GENWORTH FIN... 3,11 -2,81 % 3,19 3,06 -17,72 3,30 1.572 3,52 --- 22:00
GOOGLE 1.736,19 -0,23 % 1.755,12 1.722,07 -0,90 863,08 1.174.405 28,36 --- 22:00
GOOGLE INC 1.727,62 -0,19 % 1.746,51 1.712,51 -1,43 1.088,75 1.168.608 28,21 --- 22:00
GENUINE PART... 102,15 -2,67 % 104,84 101,75 1,71 34,05 14.739 18,22 3,12 22:00
THE GAP INC. 22,06 -1,47 % 22,31 21,66 9,26 48,22 8.251 58,56 --- 22:00
GARMIN LTD. 121,01 0,11 % 121,59 119,92 1,13 88,28 23.142 23,78 2,10 22:00
GOLDMAN SACH... 301,01 -2,23 % 304,86 297,00 14,14 331,92 103.568 11,84 1,73 22:00
THE GOODYEAR... 11,49 -3,04 % 11,70 11,29 5,32 9,34 2.677 13,48 0,70 22:00
W.W. GRAINGE... 388,66 1,37 % 390,00 378,76 -4,82 204,81 20.859 20,84 1,60 22:00
HALLIBURTON ... 20,74 -4,69 % 21,43 20,44 9,74 71,35 18.334 31,67 0,89 22:00
HASBRO INC 97,20 -2,03 % 98,42 96,45 3,91 42,58 13.319 22,11 2,86 22:00
HUNTINGTON B... 14,76 -1,60 % 14,91 14,59 16,86 54,28 15.088 12,42 4,26 22:00
HEALTH CARE ... 52,22 -4,01 % 54,71 52,22 --- 37,59 --- --- --- 22:00
HCP, INC. 35,78 -2,53 % 36,56 35,67 --- 33,46 --- --- --- 22:10
THE HOME DEP... 275,59 2,70 % 276,35 268,00 3,75 445,60 296.700 22,72 2,17 22:00
HESS CORP. 61,04 -4,30 % 62,51 60,25 15,63 43,53 18.779 304,50 1,65 22:00
HARTFORD FIN... 51,67 -1,34 % 52,08 51,18 5,49 30,24 18.515 9,57 2,69 22:00
HARLEY-DAVID... 40,62 -0,44 % 40,89 39,39 10,68 13,16 6.226 14,14 0,20 22:00
HONEYWELL IN... 205,97 -1,27 % 207,81 205,20 -3,16 409,85 144.529 26,41 1,85 22:00
HELMERICH & ... 25,73 -6,54 % 26,94 25,50 11,10 11,65 2.769 189,76 4,70 22:00
HEWLETT-PACKARD 25,17 -1,76 % 25,57 24,99 2,36 79,43 34.571 9,69 3,14 22:00
H&R BLOCK, INC. 16,50 2,36 % 16,50 15,90 4,04 11,77 3.183 4,93 6,27 22:00
HORMEL FOODS... 44,87 2,05 % 44,99 43,98 -3,73 194,98 24.226 24,88 2,21 22:00
HARRIS CORPO... 189,13 -0,17 % 191,42 187,74 --- 548,04 --- --- --- 22:00
HOST HOTELS ... 14,69 -2,13 % 14,78 14,35 0,41 3,74 10.361 71,62 0,69 21:59
THE HERSHEY ... 148,46 0,71 % 149,48 147,00 -2,54 79,43 30.901 22,38 2,22 22:00
HUMANA INC. 406,81 0,45 % 407,45 399,82 -0,84 152,93 53.838 18,65 0,67 22:00
INTERNATIONA... 128,39 -0,45 % 129,20 127,69 1,99 189,44 114.403 11,08 5,24 22:00
INTERCONTINE... 115,19 -0,37 % 115,59 114,61 -0,09 105,24 64.654 24,20 1,14 22:00
INTERNATIONA... 117,72 -1,85 % 119,67 116,23 8,16 107,61 12.589 19,66 2,81 22:00
INTEL 57,58 -2,82 % 59,65 57,50 15,58 1.022,29 235.963 13,06 2,40 22:00
INTUIT INC. 371,01 1,50 % 373,83 363,04 -2,33 257,86 97.481 43,50 0,61 22:00
INTERNATIONA... 50,25 0,54 % 50,51 48,88 1,07 69,17 19.753 13,29 4,04 22:00
INTERPUBLIC ... 24,94 0,04 % 24,97 24,39 6,04 37,55 9.727 13,51 4,19 22:00
INGERSOLL-RA... 45,91 -0,93 % 47,17 45,60 0,77 51,24 19.175 26,14 --- 22:00
IRON MOUNTAI... 30,02 -0,56 % 30,42 29,79 1,83 27,61 8.651 21,85 8,20 22:00
INTUITIVE SU... 778,42 -2,35 % 802,06 777,26 -4,85 258,86 91.508 59,81 --- 22:00
ILLINOIS TOO... 203,19 -1,08 % 204,00 200,49 -0,34 107,98 64.310 26,81 2,14 22:00
INVESCO LTD. 20,00 -1,33 % 20,15 19,51 14,74 47,53 9.187 8,88 3,15 22:00
JOHNSON CONT... 51,81 -1,22 % 52,15 51,11 11,20 75,53 38.549 20,93 2,10 22:00
JACOBS ENGIN... 85,84 0,96 % 85,85 84,60 --- 32,17 --- --- --- 22:10
JOHNSON & JO... 160,30 -0,22 % 161,39 159,14 1,86 505,62 421.997 17,87 2,64 22:00
JUNIPER NETW... 24,44 0,95 % 24,52 24,01 8,57 40,85 8.059 14,69 3,32 22:00
JPMORGAN CHA... 138,64 -1,79 % 141,61 137,01 9,11 1.025,42 422.603 14,69 2,67 22:00
NORDSTROM, INC. 36,24 -4,68 % 37,90 35,85 16,12 44,08 5.714 534,48 1,02 22:00
KELLOGG COMPANY 59,03 -0,03 % 59,59 58,51 -5,14 55,78 20.289 14,84 3,99 22:00
KEYCORP 18,41 -2,75 % 18,73 18,20 12,19 76,64 17.977 12,54 4,15 22:00
KIMCO REALTY... 16,47 0,49 % 16,55 16,00 9,73 31,48 7.123 34,93 4,21 22:00
KLA-TENCOR C... 304,13 0,08 % 304,69 297,09 17,47 217,55 46.976 24,41 1,14 22:00
KIMBERLY-CLA... 131,29 -0,21 % 131,87 130,05 -2,63 232,40 44.657 16,84 3,43 22:00
KINDER MORGA... 15,49 -0,96 % 15,61 15,18 13,31 81,57 35.066 17,57 7,03 22:00
CARMAX INC 106,44 0,08 % 107,00 104,89 12,68 41,57 17.301 23,69 --- 22:00
COCA-COLA 48,70 -1,08 % 49,17 48,53 -11,20 358,82 209.285 23,40 3,47 22:00
MICHAEL KORS... 37,92 1,99 % 37,93 37,03 --- 23,09 --- --- --- 22:00
THE KROGER CO. 33,70 1,69 % 34,22 32,87 6,11 101,78 25.657 9,87 2,03 22:00
KOHL'S CORPO... 43,60 -4,34 % 45,72 43,33 7,15 48,83 6.874 26,63 1,61 22:00
KANSAS CITY ... 212,80 0,13 % 213,63 209,72 4,25 51,64 19.918 25,04 0,79 22:00
LOEWS CORPOR... 47,19 -0,44 % 47,55 46,32 4,82 14,13 --- 17,44 0,53 22:00
LYONDELLBASE... 94,91 -4,01 % 97,17 94,26 3,55 68,33 31.692 12,96 4,56 22:00
L BRANDS INC 45,20 0,49 % 45,65 43,88 21,54 47,69 12.571 15,05 0,71 22:00
LEGGETT & PL... 43,71 -0,64 % 44,15 43,06 -1,33 11,66 5.792 16,74 3,80 22:00
LENNAR CORPO... 76,59 2,11 % 77,02 74,71 0,47 60,94 23.953 7,95 1,09 22:00
LABORATORY C... 223,71 1,59 % 223,81 218,09 9,90 45,43 21.789 11,48 --- 22:00
L-3 COMMUNIC... 245,17 -0,41 % 248,75 244,26 --- 658,07 --- --- --- 22:05
ELI LILLY & CO. 190,77 2,19 % 191,75 186,80 12,99 504,99 182.487 22,79 1,79 22:00
LEGG MASON, ... 49,99 0,00 % 50,00 49,99 --- 130,02 --- 15,56 3,29 22:00
LOCKHEED MAR... 347,27 -0,05 % 350,33 344,39 -2,17 192,33 97.161 13,28 3,09 22:00
LINCOLN NATI... 51,40 -2,56 % 52,20 51,09 2,17 29,19 9.934 5,55 3,31 22:00
LOWE'S COMPA... 171,34 0,56 % 172,00 168,55 6,75 255,00 125.545 19,58 1,32 22:00
LAM RESEARCH... 547,53 -1,84 % 554,18 537,39 15,94 298,92 78.849 24,52 0,93 22:00
LEUCADIA NAT... 23,47 -0,17 % 23,49 23,27 --- 15,73 --- --- --- 22:02
SOUTHWEST AI... 46,66 -4,42 % 48,71 46,64 0,11 74,71 27.542 443,27 --- 22:00
LEVEL 3 COMM... 53,63 1,76 % 53,63 52,66 --- 80,12 --- --- --- 21:03
MACY'S, INC. 13,01 -6,13 % 13,83 12,94 15,64 52,60 4.039 17,04 2,50 22:00
MASTERCARD I... 323,26 -1,12 % 329,39 321,88 -9,44 579,55 322.266 39,64 0,50 22:00
MACERICH CO 13,58 -4,37 % 14,17 13,24 27,27 17,84 2.030 722,59 6,21 22:00
MARRIOTT INT... 126,80 -1,65 % 128,38 125,78 -3,88 91,61 41.125 54,69 0,10 22:00
MASCO CORPOR... 56,09 -0,92 % 56,25 54,96 2,11 40,92 14.611 17,47 1,04 22:00
MATTEL INC 18,76 -0,32 % 18,88 18,33 7,51 9,92 6.529 35,18 --- 22:00
MCDONALD'S C... 209,91 0,68 % 210,70 207,43 -2,18 345,73 156.404 25,04 2,55 22:00
MICROCHIP TE... 148,56 -3,08 % 152,60 148,37 7,57 111,20 38.681 24,40 0,99 22:00
MCKESSON COR... 184,42 0,88 % 185,34 179,67 6,04 60,46 29.911 11,16 0,93 22:00
MOODY'S CORP... 266,65 -2,02 % 271,78 266,54 -8,13 91,43 50.087 26,34 0,92 22:00
MONDELEZ INT... 57,22 -0,16 % 57,49 56,70 -2,14 165,97 81.834 20,31 2,27 22:00
MEDTRONIC, INC. 116,81 -0,82 % 118,28 116,60 -0,28 223,68 157.229 28,04 1,93 22:00
METLIFE, INC. 51,14 -0,83 % 51,63 50,31 8,92 88,69 46.023 8,33 3,72 22:00
MCCORMICK & ... 93,43 1,98 % 93,92 91,58 -2,27 64,99 24.929 31,24 1,42 22:00
MARTIN MARIE... 303,58 0,25 % 304,39 296,44 6,91 59,41 18.905 28,82 0,74 22:00
MARSH & MCLE... 111,84 -0,13 % 112,76 111,06 -4,41 92,05 56.724 21,46 1,74 22:00
3M COMPANY 165,55 -0,52 % 166,26 163,43 -5,29 190,81 95.493 17,49 3,67 22:00
MALLINCKRODT... 0,75 -31,19 % 0,99 0,75 --- 1,13 --- 0,19 --- 22:00
MONSTER BEVE... 91,65 0,32 % 92,50 89,89 -0,90 135,01 48.384 34,75 --- 22:00
ALTRIA GROUP... 41,20 0,22 % 41,34 40,87 0,49 89,42 76.567 8,94 8,63 22:00
MOHAWK INDUS... 148,97 -1,97 % 150,83 147,76 5,69 25,10 10.606 15,10 --- 22:00
MONSANTO COM... 127,95 0,02 % 127,97 127,92 --- 2.861,08 --- --- --- 22:00
MOSAIC CO 28,64 -0,90 % 28,85 28,10 24,47 31,47 10.857 18,73 0,69 22:00
MARATHON PET... 43,98 -3,38 % 44,90 43,33 6,33 86,77 28.616 314,04 5,13 22:00
MERCK & CO.,... 83,38 1,47 % 83,49 81,71 1,93 360,42 210.954 12,86 3,15 22:00
MARATHON OIL... 8,25 -4,84 % 8,55 8,10 23,69 55,64 6.512 223,45 1,45 22:00
MORGAN STANLEY 75,24 -1,61 % 75,57 74,15 9,79 232,72 136.124 14,49 1,96 22:00
MICROSOFT 212,65 -0,17 % 214,50 212,05 -4,39 2.721,60 1.607.739 31,51 1,02 22:00
MOTOROLA SOL... 173,55 0,05 % 174,31 171,47 2,05 42,69 29.421 20,19 1,60 22:00
M&T BANK COR... 144,77 -3,07 % 147,48 143,88 13,72 37,39 18.573 13,82 3,06 22:00
MICRON TECHN... 80,72 -0,71 % 81,87 79,54 7,37 342,36 90.299 19,76 --- 22:00
MURPHY OIL C... 14,69 -5,65 % 15,29 14,54 21,40 17,87 2.256 17,56 3,96 22:00
MYLAN INC. 15,86 1,96 % 16,15 15,35 --- 214,46 --- 3,38 --- 22:00
NAVIENT CORP 11,64 -3,88 % 12,11 11,63 18,53 9,12 2.165 4,02 5,50 22:00
NOBLE ENERGY... 8,45 1,32 % 8,50 8,13 --- 7,86 --- 1.052,78 1,62 21:59
NABORS INDUS... 65,14 -4,14 % 66,27 64,49 11,87 5,64 475 --- --- 22:00
NASDAQ OMX G... 140,04 -1,47 % 142,52 139,40 5,50 258,14 22.972 23,30 1,47 22:00
NOBLE CORPOR... 0,21 -10,05 % 0,24 0,20 --- 0,34 --- --- --- 22:00
NEXTERA ENER... 82,04 -0,59 % 83,26 82,00 6,34 315,74 160.722 33,06 1,88 22:00
NEWMONT MINI... 61,86 -2,32 % 63,43 61,78 3,29 101,42 49.696 14,66 2,66 22:00
NETFLIX INC 497,98 -0,58 % 506,20 495,10 -7,91 877,59 220.005 55,24 --- 22:00
NEWFIELD EXP... 17,07 4,40 % 17,13 16,40 --- 63,93 --- --- --- 22:01
NISOURCE INC. 22,93 4,89 % 23,05 21,75 -0,04 33,00 8.787 16,19 3,89 22:00
NIKE, INC. 140,72 -0,41 % 142,35 139,91 -0,53 459,79 221.844 46,82 0,74 22:00
NIELSEN NV 22,13 -1,07 % 22,42 21,86 6,04 22,59 7.915 13,35 2,53 22:00
NORTHROP GRU... 300,75 -0,75 % 303,51 299,04 -1,30 292,92 50.140 12,52 2,07 22:00
NATIONAL-OIL... 14,75 -5,27 % 15,39 14,69 7,43 19,48 5.727 127,46 0,16 22:00
NRG ENERGY INC 40,82 1,44 % 41,18 39,78 8,71 28,26 9.969 8,92 3,18 22:00
NORFOLK SOUT... 252,95 0,19 % 253,24 248,13 6,46 107,85 64.246 22,52 1,56 22:00
NETAPP INC. 64,66 -1,79 % 65,91 64,44 -2,39 47,55 14.444 16,93 2,98 22:00
NORTHERN TRU... 96,44 -3,26 % 98,59 95,73 3,54 39,99 20.071 15,93 2,95 22:00
NUCOR CORPOR... 55,47 -2,13 % 55,81 54,25 4,29 36,74 16.748 15,75 2,92 22:00
NVIDIA CORPO... 514,38 -2,58 % 533,00 514,00 -1,50 1.132,33 318.401 54,33 0,13 22:00
NEWELL RUBBE... 24,14 -1,11 % 24,39 23,90 13,71 1,14 10.243 14,53 3,80 21:59
NEWS CORPORA... 18,70 0,05 % 18,74 18,40 4,06 18,53 11.044 63,22 1,07 22:00
OWENS-ILLINO... 12,69 -2,08 % 12,87 12,49 6,64 3,66 1.994 7,90 --- 22:00
ONEOK INC 44,17 -1,32 % 44,60 43,04 15,09 40,52 19.629 15,37 8,33 22:00
OMNICOM GROU... 63,12 -0,43 % 63,29 62,12 1,20 27,35 13.569 11,51 4,35 22:00
ORACLE CORP 61,78 0,29 % 61,99 61,22 -4,50 203,28 181.882 14,12 1,57 22:00
O'REILLY AUT... 466,69 -1,02 % 473,79 462,25 3,12 323,69 33.811 20,28 --- 22:00
OCCIDENTAL P... 22,39 -7,63 % 23,71 22,37 29,35 107,13 20.854 20,99 1,03 22:00
PAYCHEX, INC. 88,37 0,34 % 88,50 86,99 -5,16 67,85 31.866 29,93 2,76 22:00
PEOPLE'S UNI... 14,42 -1,90 % 14,52 14,21 11,52 23,61 6.127 13,28 5,05 22:00
PITNEY BOWES... 7,44 -3,75 % 7,75 6,96 20,78 6,17 1.288 19,72 2,69 22:00
PACCAR INC 88,16 -1,23 % 88,73 86,40 2,18 56,90 30.542 16,32 2,88 22:00
PG&E CORPORA... 12,24 3,47 % 12,43 11,91 -1,77 36,95 24.291 9,70 --- 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
PATTERSON CO... 32,53 -3,39 % 33,64 31,51 9,79 13,79 3.139 17,07 3,13 22:00
PUBLIC SERVI... 59,38 2,77 % 59,56 57,33 1,85 60,87 30.037 16,92 3,45 22:00
PEPSICO, INC. 141,28 -0,35 % 142,50 140,65 -4,78 4,69 195.243 23,38 3,02 21:59
PFIZER INC. 36,70 -0,14 % 36,77 36,41 -0,30 481,68 204.051 11,98 4,17 22:00
PRINCIPAL FI... 53,27 -0,78 % 53,83 52,49 7,51 0,75 14.635 8,85 4,84 21:54
THE PROCTER ... 134,78 -0,75 % 136,20 134,66 -3,13 473,49 334.201 24,30 2,39 22:00
THE PROGRESS... 94,80 1,44 % 95,00 92,95 -4,13 119,11 55.515 16,33 0,80 22:00
PARKER-HANNI... 285,17 -2,04 % 287,98 282,73 4,68 82,80 36.730 23,58 1,29 22:00
PULTE HOMES,... 42,70 0,66 % 43,12 42,15 -0,97 28,81 11.448 7,39 1,01 22:00
PERKINELMER,... 148,52 0,26 % 149,18 146,10 3,50 47,37 16.630 16,99 0,17 22:00
PROLOGIS 97,68 2,28 % 97,71 95,27 -1,99 118,55 72.207 81,32 2,47 22:00
PALL CORPORA... 40,66 1,74 % 41,21 37,12 52,91 0,37 --- --- --- 21:58
PHILIP MORRI... 80,94 -0,30 % 81,35 79,85 -2,23 150,10 126.049 14,08 6,00 22:00
PNC FINANCIA... 154,78 -3,47 % 158,61 154,40 3,88 168,66 65.580 18,11 3,01 22:00
PENTAIR PLC 57,59 -1,67 % 58,58 56,61 8,48 21,55 9.577 21,89 1,47 22:00
PINNACLE WES... 78,55 1,95 % 78,74 76,15 -1,75 28,18 8.844 15,34 4,18 22:00
PPG INDUSTRI... 148,04 -2,44 % 150,36 146,52 2,65 242,17 34.968 22,01 1,51 22:00
PPL CORPORATION 28,57 1,28 % 28,61 28,00 1,31 38,65 21.965 11,47 5,87 22:00
PERRIGO COMP... 43,71 -2,11 % 45,19 43,50 -2,26 32,46 5.966 10,40 2,23 22:00
PRUDENTIAL F... 83,61 -0,36 % 84,03 82,19 7,10 78,88 33.110 7,17 5,59 22:00
PUBLIC STORAGE 224,39 1,43 % 225,35 220,20 -2,83 254,40 39.228 30,38 3,64 22:00
PHILLIPS 66 71,74 -3,24 % 73,41 70,98 2,57 88,49 31.336 22,10 5,08 22:00
PVH CORP 100,28 -0,94 % 101,65 98,33 6,81 25,83 7.130 65,21 0,05 22:00
QUANTA SERVI... 76,16 -1,83 % 76,78 74,80 5,75 30,84 10.576 18,55 0,27 22:00
PRAXAIR, INC. 164,50 -0,60 % 167,65 162,74 --- 5.408,14 --- --- --- 21:00
PIONEER NATU... 127,38 -3,78 % 130,95 126,33 11,84 115,67 20.942 22,43 1,74 22:00
QUALCOMM, INC. 157,09 -2,34 % 160,86 156,92 3,12 466,34 177.669 22,56 1,66 22:00
QEP RESOURCE... 2,93 -3,93 % 3,04 2,89 22,59 2,16 712 236,19 --- 22:00
RYDER SYSTEM... 67,46 -1,49 % 68,06 65,90 9,23 6,40 3.635 17,40 3,41 22:00
REYNOLDS AME... 65,40 -2,23 % 66,88 65,35 --- 4.963,53 --- --- --- 22:02
ROYAL CARIBB... 72,92 -3,85 % 76,29 72,89 -2,37 62,33 16.359 58,83 --- 22:00
REGENERON PH... 517,93 0,00 % 522,73 511,11 7,21 170,22 55.266 13,90 --- 22:00
REGIONS FINA... 18,23 -2,25 % 18,49 18,07 13,09 50,26 17.509 12,02 3,51 22:00
ROBERT HALF ... 63,79 -2,39 % 64,93 63,28 2,10 15,83 7.271 21,09 2,23 22:00
RED HAT INC 187,71 0,00 % 187,80 187,61 --- 63,25 --- --- --- 22:02
TRANSOCEAN LTD 3,28 -6,02 % 3,41 3,14 41,99 13,03 2.018 --- --- 22:00
POLO RALPH L... 110,07 -1,26 % 112,33 109,78 6,10 35,88 8.047 74,97 0,32 22:00
ROCKWELL AUT... 255,60 -2,72 % 258,97 253,38 1,91 59,63 29.698 30,23 1,66 22:00
ROPER INDUST... 411,62 1,03 % 414,37 403,19 -4,52 249,06 43.168 27,84 0,54 22:00
ROSS STORES,... 116,97 -0,09 % 117,36 114,19 -4,76 80,80 41.695 95,15 0,37 22:00
RANGE RESOUR... 10,20 2,41 % 10,31 9,80 52,24 20,49 2.615 11,17 --- 22:00
REPUBLIC SER... 93,81 0,12 % 94,20 92,90 -2,59 40,22 29.900 25,36 1,88 22:00
RAYTHEON COM... 116,96 -4,47 % 126,54 115,00 --- 355,20 --- 8,33 3,80 21:59
STARBUCKS CO... 102,33 0,50 % 102,68 101,25 -4,35 289,60 120.105 36,12 1,78 22:00
SCANA CORPOR... 47,78 -2,27 % 49,05 47,38 --- 568,94 --- --- --- 22:01
CHARLES SCHW... 58,75 -0,98 % 59,17 57,98 10,77 174,63 110.245 22,50 1,29 22:00
SPECTRA ENER... 226,05 -1,57 % 233,44 222,08 13,56 148,17 105.357 --- --- 22:00
SEALED AIR C... 44,40 0,23 % 44,61 43,55 -3,04 16,43 6.889 13,78 1,57 22:00
SHERWIN-WILL... 725,55 0,94 % 728,07 712,13 -1,27 151,57 65.880 26,88 0,82 22:00
THE J.M. SMU... 114,09 1,37 % 114,43 112,36 -1,31 36,82 13.017 12,95 3,15 22:00
SCHLUMBERGER... 24,91 -4,04 % 25,58 24,65 14,11 92,90 34.675 30,17 2,14 22:00
SNAP-ON INCO... 168,57 -0,90 % 169,47 166,00 -1,50 25,74 9.139 14,79 2,77 22:00
THE SOUTHERN... 59,66 1,05 % 59,84 58,46 -2,88 79,32 63.015 17,78 4,37 22:00
SIMON PROPER... 93,00 -2,05 % 94,19 92,33 9,05 97,30 28.454 27,44 5,97 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 68,06 -1,51 % 68,97 67,52 -1,83 7,70 6.231 27,24 --- 22:00
SEMPRA ENERGY 122,16 -0,30 % 124,35 121,56 -4,12 69,46 35.240 15,19 3,68 22:00
SUNTRUST BAN... 70,13 1,26 % 70,79 69,97 --- 986,26 --- --- --- 22:10
STATE STREET... 77,18 -3,02 % 78,69 76,45 6,05 57,79 27.229 11,93 2,76 22:00
SEAGATE TECH... 60,51 0,93 % 61,08 59,73 -2,65 250,29 15.547 12,64 4,38 22:00
CONSTELLATIO... 219,99 -1,75 % 222,99 219,63 0,43 72,02 42.524 23,09 1,37 22:00
THE STANLEY ... 172,63 -0,31 % 173,78 169,00 -3,32 54,62 27.659 17,93 1,67 22:00
SOUTHWESTERN... 3,96 3,39 % 3,99 3,75 32,89 16,50 2.664 5,03 --- 22:00
STRYKER CORP... 241,99 -0,06 % 243,58 238,80 -1,24 120,53 90.938 26,53 1,06 22:00
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- --- --- 22:00
SYSCO CORPOR... 75,57 0,08 % 76,04 74,74 1,76 66,84 38.492 42,30 2,36 22:00
AT&T INC. 29,17 -0,41 % 29,28 28,85 1,43 309,30 207.865 9,22 7,24 22:00
MOLSON COORS... 52,54 -1,79 % 53,29 52,31 16,26 32,31 11.578 12,65 3,31 22:00
TERADATA COR... 25,47 0,59 % 25,66 25,25 13,35 5,27 2.784 17,01 --- 22:00
TYCO ELECTRO... 127,95 -1,73 % 129,38 127,04 5,68 75,88 43.380 24,39 1,50 22:00
TARGET CORPO... 194,80 -1,62 % 198,84 194,05 10,35 344,22 97.551 21,56 1,39 22:00
TENET HEALTH... 47,38 1,30 % 47,70 45,04 18,66 11,60 4.999 15,15 --- 22:00
TIFFANY & CO. 131,46 0,02 % 131,48 131,44 0,01 441,81 16.044 53,84 1,52 22:00
THE TJX COMP... 68,46 0,65 % 68,57 67,04 0,25 153,90 82.195 163,20 0,35 22:00
TORCHMARK CO... 88,10 2,45 % 88,22 86,42 --- 16,42 --- --- --- 22:03
THERMO FISHE... 503,14 1,25 % 510,94 497,00 8,02 499,37 199.412 24,03 0,20 22:00
TRIPADVISOR INC 33,43 -3,77 % 34,94 33,34 16,16 28,01 4.497 70,34 --- 22:00
T. ROWE PRIC... 156,42 -1,33 % 158,50 155,42 3,32 273,62 35.419 14,14 2,47 22:00
THE TRAVELER... 143,24 0,65 % 144,10 141,17 2,04 99,39 36.284 13,64 2,48 22:00
TRACTOR SUPP... 157,48 0,66 % 160,79 156,45 12,02 121,88 18.346 24,13 1,00 22:00
TYSON FOODS,... 64,75 -0,02 % 65,13 63,91 0,48 35,84 23.577 11,36 2,82 22:00
TESORO CORPO... 99,53 1,70 % 99,75 98,01 --- 33,46 --- --- --- 22:04
TOTAL SYSTEM... 133,27 -0,96 % 138,88 131,32 --- 556,36 --- --- --- 22:12
TIME WARNER ... 98,77 0,84 % 99,65 98,39 --- 500,50 --- --- --- 22:03
TEXAS INSTRU... 169,19 -1,47 % 170,98 167,57 3,08 309,98 155.307 29,33 2,37 22:00
TEXTRON INC. 48,94 -2,49 % 49,95 48,79 1,26 22,73 11.201 18,72 0,17 22:00
UNDER ARMOUR... 15,59 -2,26 % 15,92 15,25 4,77 10,60 7.088 106,33 --- 22:00
UNIVERSAL HE... 132,48 -0,83 % 133,65 132,03 -3,65 20,73 11.258 12,38 0,42 22:00
UNITEDHEALTH... 351,30 0,22 % 353,02 345,89 0,18 686,83 333.321 19,27 1,42 22:00
UNUM GROUP 25,22 -0,63 % 25,36 24,71 9,94 17,67 5.136 5,01 4,68 22:00
UNION PACIFI... 216,60 0,20 % 217,49 213,45 4,02 195,65 145.960 22,72 1,89 22:00
UNITED PARCE... 158,90 -2,80 % 162,97 158,23 -5,64 327,82 137.353 19,32 2,61 22:00
URBAN OUTFIT... 28,13 1,04 % 28,36 27,00 9,88 18,18 2.751 773,33 --- 22:00
UNITED RENTA... 255,14 -2,01 % 258,42 251,30 10,02 51,19 18.405 15,54 --- 22:00
U.S. BANCORP 48,40 -1,79 % 48,78 48,02 3,88 138,59 72.912 14,12 3,51 22:00
UNITED TECHN... 86,01 -5,87 % 92,18 85,11 --- 286,84 --- 9,89 3,71 21:59
VISA INC 201,59 -0,13 % 203,20 200,45 -7,84 627,66 399.276 37,03 0,62 22:00
VARIAN MEDIC... 175,47 0,11 % 175,73 175,25 0,26 32,22 16.030 33,01 --- 22:00
V.F. CORPORA... 83,91 -1,73 % 85,22 83,54 -1,76 84,16 32.725 64,05 2,30 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- --- --- 22:00
VALERO ENERG... 58,30 -3,27 % 59,57 57,21 3,06 66,29 23.774 269,82 6,73 22:00
VULCAN MATER... 160,92 0,19 % 161,25 157,12 8,50 48,88 21.324 32,26 0,84 22:00
VORNADO REAL... 38,56 1,69 % 38,62 37,33 3,27 29,64 7.375 154,91 5,78 22:00
VERISIGN, INC. 195,27 -0,22 % 196,54 193,53 -9,76 48,23 22.282 33,49 --- 22:00
VERTEX PHARM... 225,55 -0,25 % 227,44 224,48 -4,57 179,37 58.682 19,72 --- 22:00
VENTAS INC 48,98 1,05 % 49,32 47,97 -0,12 35,72 18.346 151,52 3,66 22:00
VERIZON COMM... 57,38 0,60 % 57,50 56,71 -2,33 295,02 237.444 11,41 4,42 22:00
WATERS CORPO... 268,33 2,07 % 268,99 261,62 8,45 37,09 16.649 28,35 --- 22:00
WALGREENS BO... 48,92 -0,81 % 49,25 48,43 22,67 136,36 42.269 10,15 3,88 22:00
WESTERN DIGI... 51,21 1,67 % 52,10 49,98 -7,55 87,51 15.580 18,06 --- 22:00
WISCONSIN EN... 88,69 2,11 % 89,01 86,49 -3,63 46,28 27.976 21,64 3,04 22:00
WELLS FARGO ... 32,04 -7,80 % 33,49 31,83 6,16 623,96 132.469 15,34 1,60 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WHIRLPOOL CO... 194,54 0,87 % 195,23 190,95 7,78 43,22 12.168 10,12 2,59 22:00
WINDSTREAM H... 0,34 3,12 % 0,39 0,30 --- 0,74 --- --- --- 22:00
WASTE MANAGE... 114,72 0,07 % 115,42 114,13 -2,72 264,71 48.481 24,88 2,02 22:00
WILLIAMS COM... 22,50 -0,84 % 22,57 22,05 12,22 74,26 27.306 18,87 7,32 22:00
WAL-MART STO... 144,64 -1,59 % 145,90 143,70 0,34 457,98 409.228 26,30 1,50 22:00
THE WESTERN ... 21,93 1,25 % 21,93 21,58 -0,05 37,19 9.016 10,73 4,11 22:00
WEYERHAEUSER... 32,52 -0,46 % 32,64 31,91 -3,01 29,99 24.274 27,51 2,06 22:00
WYNDHAM WORL... 108,44 -2,15 % 110,82 108,05 --- 86,34 --- --- --- 22:00
WYNN RESORTS... 106,23 -2,54 % 108,43 105,78 -5,85 90,55 11.459 736,40 0,05 22:00
CIMAREX ENER... 47,55 -4,00 % 48,97 46,86 26,77 13,19 4.848 12,14 1,89 22:00
XCEL ENERGY ... 64,99 2,19 % 65,03 63,08 -2,61 4,79 34.150 21,41 2,79 21:59
XL CAPITAL LTD. 20,13 -7,02 % 21,67 20,06 -15,17 14,60 --- --- --- 22:00
XILINX, INC. 136,60 -2,43 % 141,26 136,16 -3,65 142,44 33.484 53,56 1,11 22:00
EXXON MOBIL ... 47,89 -4,81 % 49,08 47,29 16,18 493,18 202.479 30,03 7,28 22:00
DENTSPLY INT... 58,44 -1,42 % 58,97 57,72 11,61 37,81 12.772 24,86 0,78 22:00
XEROX CORPOR... 22,49 -2,39 % 22,85 22,36 -3,02 14,83 4.462 10,37 4,48 22:00
XYLEM INC 103,50 -1,92 % 104,78 102,20 1,68 43,32 18.654 39,94 1,09 22:00
YUM! BRANDS,... 106,62 -1,08 % 107,52 106,00 -1,79 46,65 32.164 26,97 1,91 22:00
ZIONS BANCOR... 49,14 -3,49 % 50,40 48,84 13,12 38,01 8.060 13,91 2,83 22:00
ZOETIS INC 161,56 0,37 % 162,03 159,65 -2,38 144,38 76.784 37,78 0,54 22:00
CET