< >

S&P 500

22-03-2019 | 21:49
Últ. Cotización 2.800,71
Cambio % -1,90
Cambio neto -54,17
Máx. intradía 2.846,16
Min. intradía 2.800,47
Apertura 2.844,52
Máx 52 semanas 2.860,31
Min 52 semanas 2.443,96
Cambio % YTD 11,72
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AGILENT TECH... 78,99 -3,67 % 81,54 78,97 17,09 26,48 25.081 26,72 0,84 21:03
ALCOA INC. 28,12 -4,39 % 29,27 27,81 5,79 19,30 5.217 16,43 --- 21:02
APPLE INC. 191,05 -2,07 % 197,69 190,79 21,12 2.137,53 906.608 17,12 1,61 21:00
ABBVIE INC 79,76 -1,82 % 81,99 79,69 -13,48 128,21 117.653 9,35 5,34 21:00
AMERISOURCEB... 78,77 -1,98 % 80,33 78,71 5,87 20,41 16.622 11,87 2,01 21:01
ABBOTT LABOR... 77,97 -2,61 % 79,98 77,69 7,80 131,38 136.952 24,93 1,56 21:03
ACCENTURE PLC 165,24 -1,78 % 167,80 165,12 17,18 82,29 110.082 23,26 1,83 21:00
ACTAVIS PLC 25,70 8,88 % 25,70 25,70 -2,28 0,00 --- --- --- 19:15
ADOBE SYSTEM... 259,69 -1,70 % 264,62 259,53 14,79 409,35 126.860 33,79 --- 21:00
ANALOG DEVIC... 107,40 -2,52 % 109,98 107,32 25,13 118,02 39.557 20,14 1,79 21:00
ARCHER DANIE... 42,62 -0,61 % 42,97 42,47 4,03 32,33 23.871 12,18 3,33 21:01
AUTOMATIC DA... 153,81 -0,98 % 155,30 153,70 17,30 125,24 67.328 28,85 1,85 21:00
AUTODESK, INC. 154,22 -2,90 % 158,70 153,97 19,91 117,94 33.776 167,53 --- 21:00
ALLIANCE DAT... 164,56 -4,00 % 170,27 164,40 9,65 19,70 8.721 7,83 1,52 21:02
ADT CORP 6,21 -5,48 % 6,50 6,12 3,33 3,89 --- 7,24 2,54 21:02
AMEREN CORPO... 73,75 0,67 % 74,45 73,48 13,06 33,98 18.100 22,27 2,63 21:00
AMERICAN ELE... 85,14 1,25 % 85,71 84,36 13,91 87,11 41.999 20,38 3,17 21:02
THE AES CORP... 18,06 -1,20 % 18,42 18,05 24,90 32,36 11.963 13,74 3,07 21:02
AETNA INC. 212,70 0,33 % 213,30 211,79 --- 1.451,33 --- 17,14 0,94 22:02
AFLAC INCORP... 49,46 -1,02 % 49,99 49,43 8,56 66,78 37.111 11,77 2,23 21:01
ALLERGAN, INC. 149,30 -2,76 % 153,36 149,19 11,70 80,91 49.659 9,38 1,99 21:00
AMERICAN INT... 42,62 -1,87 % 43,12 42,19 8,15 60,50 37.058 9,98 3,11 21:00
APARTMENT IN... 49,98 -0,62 % 50,76 49,97 13,90 16,35 7.210 114,30 3,83 21:00
ASSURANT, INC. 94,56 -1,38 % 95,84 94,54 5,72 15,09 5.833 11,29 2,64 21:01
AKAMAI TECHN... 71,23 -3,01 % 73,32 71,17 16,62 30,56 11.626 17,85 --- 21:00
THE ALLSTATE... 94,17 -0,44 % 94,90 93,90 13,97 44,59 32.436 10,35 2,08 21:00
ALLEGION PLC 87,22 -1,89 % 88,83 87,17 9,42 13,19 8.239 18,29 1,33 21:02
ALTERA CORPO... 36,19 -5,04 % 37,92 36,16 31,22 2,42 2.552 69,40 --- 21:00
ALEXION PHAR... 130,21 -2,98 % 134,71 130,12 33,74 73,37 29.098 14,45 --- 21:00
APPLIED MATE... 39,86 -3,56 % 41,21 39,82 21,75 140,56 37.843 13,95 2,02 21:00
AMETEK INC 79,41 -3,32 % 82,15 79,36 17,30 23,40 18.067 20,44 0,72 21:04
AFFILIATED M... 99,16 -5,75 % 104,15 98,44 1,77 28,58 5.801 7,49 1,40 21:04
AMGEN, INC. 186,70 -2,70 % 192,83 186,55 -4,09 274,48 116.179 13,63 2,95 21:00
AMERIPRISE F... 124,13 -4,18 % 128,24 123,09 18,93 57,78 17.298 8,46 3,06 21:04
AMERICAN TOW... 193,65 -0,54 % 196,72 193,21 22,42 88,69 85.426 55,68 1,91 21:00
AMAZON.COM, ... 1.764,77 -3,00 % 1.818,98 1.763,52 17,50 2.917,12 866.860 66,36 --- 21:00
AUTONATION, ... 33,57 -3,20 % 34,54 33,49 -5,97 5,82 3.023 8,35 --- 21:02
ANTHEM INC 301,51 -1,10 % 306,00 301,11 14,80 58,70 77.492 15,92 1,08 21:02
AON PLC 166,31 -1,12 % 167,63 166,09 14,41 36,38 39.914 18,32 1,02 21:02
APACHE CORPO... 34,82 -3,49 % 35,85 34,54 32,65 32,38 13.072 43,89 2,87 21:03
ANADARKO PET... 43,23 -4,51 % 44,85 42,73 -1,39 63,64 21.597 29,72 2,66 21:00
AIR PRODUCTS... 186,30 -0,48 % 187,50 185,99 16,40 59,10 40.917 22,95 2,44 21:00
AMPHENOL COR... 94,54 -2,09 % 96,10 94,51 16,69 23,84 28.181 24,43 0,95 21:02
ALLEGHENY TE... 24,88 -4,86 % 25,70 24,65 14,29 9,16 3.127 13,78 --- 21:02
AVALONBAY CO... 199,59 0,46 % 201,74 199,06 14,67 41,53 27.645 42,11 3,05 21:01
AVAGO TECHNO... 292,65 -1,40 % 296,43 291,40 15,09 257,07 115.844 12,89 3,51 21:00
AVON PRODUCT... 3,06 10,07 % 3,14 2,81 101,32 18,57 1.354 31,95 --- 21:00
AVERY DENNIS... 108,99 -2,02 % 110,82 108,97 21,33 14,06 9.152 16,91 1,94 21:02
AMERICAN EXP... 109,46 -2,11 % 111,23 108,99 14,83 117,29 92.315 13,75 1,47 21:01
AUTOZONE, INC. 981,27 -1,98 % 1.014,24 979,46 17,05 76,09 24.491 16,25 --- 21:00
THE BOEING C... 362,17 -2,83 % 369,85 361,54 12,30 685,38 204.621 18,49 2,23 21:00
BANK OF AMER... 27,01 -4,15 % 28,07 26,72 9,62 579,11 261.167 9,74 2,56 21:01
BAXTER INTER... 77,24 -1,54 % 78,52 77,17 17,35 62,50 39.588 23,91 1,05 21:00
BED BATH & B... 13,70 -1,51 % 13,89 13,61 21,02 14,79 1.883 7,00 4,67 21:00
BB&T CORPORA... 45,09 -4,35 % 46,78 45,02 4,09 109,45 34.441 10,97 3,77 21:01
BEST BUY CO.... 70,11 -0,64 % 73,34 70,10 32,38 61,34 18.867 13,29 --- 21:00
C.R. BARD, INC. 331,24 -0,59 % 334,02 331,24 --- 944,21 --- --- --- 22:02
BECTON, DICK... 240,12 -2,16 % 244,53 240,04 6,57 65,66 64.607 20,29 1,40 21:00
FRANKLIN RES... 32,10 -3,26 % 32,93 31,73 8,23 24,86 16.355 14,02 3,21 21:01
BROWN-FORMAN... 51,74 0,74 % 52,01 51,19 8,74 22,91 24.682 30,11 1,32 21:01
BAKER HUGHES... 57,68 5,82 % 57,73 54,63 --- 67,01 --- --- --- 19:00
BIOGEN IDEC ... 216,71 -4,48 % 226,80 216,49 -27,98 601,12 42.629 7,91 --- 21:00
THE BANK OF ... 50,50 -2,68 % 51,58 49,87 7,29 71,76 48.220 12,26 2,36 21:00
BLACKROCK INC 417,36 -3,02 % 426,92 415,22 6,25 60,03 65.757 16,24 3,18 21:02
BALL CORPORA... 57,94 -1,53 % 58,77 57,93 26,01 23,30 19.362 22,05 0,70 21:00
BRISTOL MYER... 48,16 -1,55 % 49,05 48,15 -7,35 258,34 78.630 11,68 3,41 21:00
BERKSHIRE HA... 200,55 -1,90 % 204,00 200,06 -1,78 328,32 330 19,88 --- 21:04
BOSTON SCIEN... 37,30 -2,23 % 38,13 37,28 5,55 56,23 51.696 24,37 --- 21:00
BORGWARNER INC 36,24 -4,08 % 37,41 36,22 4,32 11,58 7.524 8,94 1,88 21:01
BOSTON PROPE... 131,51 -1,05 % 133,74 131,47 16,85 29,35 20.269 44,55 2,93 21:03
CITIGROUP INC. 60,98 -4,58 % 63,23 60,46 17,13 463,14 142.723 8,53 3,21 21:02
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- 15,93 2,32 21:00
CONAGRA FOOD... 26,45 2,44 % 27,02 25,76 23,83 82,60 12.845 12,62 3,18 21:00
CARDINAL HEA... 48,64 -3,03 % 50,27 48,62 9,06 38,54 14.496 9,88 4,00 21:00
CATERPILLAR ... 129,77 -3,20 % 133,26 129,49 2,12 130,71 74.688 10,89 2,64 21:00
THE CHUBB CO... 136,62 0,33 % 138,03 135,05 5,76 56,85 62.624 12,57 2,22 21:00
CB RICHARD E... 47,31 -0,23 % 47,50 46,78 --- 21,02 --- 14,35 --- 21:01
CBS CORPORATION 45,06 -2,26 % 46,02 45,05 3,06 26,61 16.806 8,16 1,74 21:02
CROWN CASTLE... 125,50 -0,71 % 127,66 125,49 15,53 63,33 52.154 76,10 3,65 21:01
CARNIVAL COR... 56,42 -1,47 % 57,17 56,26 14,44 36,24 40.557 11,99 3,64 21:00
CELGENE CORP... 88,15 -1,65 % 89,49 87,96 37,54 236,35 61.913 8,37 --- 21:00
CERNER CORP 56,96 -2,26 % 58,33 56,91 8,62 36,29 18.476 22,31 --- 21:00
CF INDUSTRIE... 39,01 -5,11 % 41,00 38,97 -10,34 64,54 8.695 17,39 3,09 21:00
CHESAPEAKE E... 3,12 -4,00 % 3,21 3,04 48,57 27,02 5.091 6,02 --- 21:00
C.H. ROBINSO... 84,68 -2,98 % 86,95 84,66 0,70 32,47 11.589 17,34 2,39 21:00
CIGNA CORPOR... 166,09 -1,65 % 168,54 165,30 -12,55 75,09 63.060 10,25 0,02 21:01
CINCINNATI F... 84,64 -0,32 % 85,40 84,49 9,33 23,32 13.807 24,51 2,74 21:00
COLGATE-PALM... 66,00 0,26 % 66,43 65,63 10,89 65,33 56.871 23,25 2,64 21:01
THE CLOROX C... 158,13 0,04 % 159,87 157,79 2,59 30,36 20.267 24,97 2,45 21:01
COMERICA INC... 72,07 -4,37 % 74,60 71,40 4,92 54,21 11.381 9,21 3,66 21:01
COMCAST CORP... 39,46 -1,47 % 39,97 39,35 15,89 259,67 178.594 14,44 2,12 21:00
CME GROUP INC. 163,32 -0,61 % 164,41 161,42 -13,18 219,62 58.277 23,48 3,33 21:00
CHIPOTLE MEX... 671,46 0,15 % 678,99 667,00 55,51 76,11 18.572 54,53 --- 21:02
CUMMINS INC. 155,63 -1,89 % 157,64 154,98 16,45 60,06 24.487 10,22 3,00 21:03
CMS ENERGY C... 55,64 0,76 % 55,93 55,26 12,06 53,49 15.768 22,09 2,75 21:01
CENTERPOINT ... 30,72 0,33 % 30,91 30,65 8,82 50,04 15.404 18,44 3,80 21:02
CONSOL ENERG... 10,32 -5,58 % 10,85 10,26 -9,63 8,46 2.047 15,18 --- 21:02
CAPITAL ONE ... 80,00 -3,49 % 82,26 79,68 5,83 88,59 37.430 7,51 2,08 21:01
CABOT OIL & ... 25,96 -2,37 % 26,48 25,94 16,15 28,54 10.991 13,74 1,07 21:03
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 66,07 -3,04 % 67,75 65,40 5,97 79,29 74.950 17,97 1,87 21:00
COSTCO WHOLE... 237,56 -0,83 % 240,33 236,92 16,62 203,71 104.498 30,10 0,98 21:00
CAMPBELL SOU... 38,24 1,00 % 38,37 37,73 15,91 22,18 11.515 15,32 3,69 21:01
SALESFORCE.C... 161,50 -3,26 % 166,49 161,36 17,91 213,78 124.517 60,75 --- 21:00
CISCO SYSTEM... 52,74 -2,22 % 54,13 52,70 21,72 464,08 232.163 17,58 2,57 21:00
CSX CORPORATION 72,51 -1,51 % 73,48 72,43 16,80 12,68 59.141 17,31 1,33 20:59
CINTAS CORPO... 194,55 -6,52 % 202,91 193,86 15,81 108,50 20.339 28,35 1,03 21:00
CENTURYTEL, ... 12,17 0,50 % 12,33 12,11 -19,67 36,92 13.141 10,11 8,22 21:01
COGNIZANT TE... 70,89 -1,81 % 72,05 70,64 11,67 86,17 40.769 16,25 1,21 21:00
CITRIX SYSTE... 100,46 -1,22 % 101,77 100,03 -1,95 80,90 13.233 16,92 --- 21:00
CVS CAREMARK... 56,04 -2,37 % 57,27 55,92 -14,47 108,03 72.688 8,43 3,52 21:01
CHEVRON CORP... 123,09 -2,20 % 124,90 122,71 13,14 175,84 233.879 17,96 3,84 21:00
DOMINION RES... 75,52 0,55 % 75,89 75,11 5,68 100,04 60.364 17,85 4,85 21:01
DELTA AIR LI... 49,76 -1,07 % 50,23 49,52 -0,28 65,36 33.785 7,76 2,89 21:00
E.I. DU PONT... 83,93 0,89 % 85,15 83,37 --- 1.507,04 --- --- --- 22:08
DEERE & COMPANY 155,94 -2,37 % 158,87 155,27 4,54 69,24 49.666 14,28 1,83 21:00
DISCOVER FIN... 70,35 -2,86 % 71,80 69,98 19,28 46,65 23.102 8,39 2,34 21:01
DOLLAR GENER... 117,47 -0,30 % 118,50 117,32 8,69 47,07 30.881 18,55 --- 21:02
QUEST DIAGNO... 89,24 -0,42 % 90,43 88,56 7,17 21,09 11.982 13,90 2,33 21:02
D.R. HORTON,... 40,93 0,96 % 41,43 40,29 18,09 43,57 15.284 10,22 1,47 21:01
DANAHER CORP... 129,69 -1,97 % 132,53 129,66 25,77 96,99 92.403 27,59 0,53 21:03
THE WALT DIS... 108,23 -0,40 % 109,00 107,51 -1,30 584,46 161.347 15,46 1,62 21:00
DISCOVERY CO... 25,45 0,04 % 25,62 24,88 10,27 18,87 13.335 7,23 --- 21:00
DELPHI AUTOM... 18,79 -4,08 % 19,43 18,71 31,22 4,17 1.664 6,33 --- 21:02
DOLLAR TREE INC 101,43 0,02 % 102,12 101,00 12,30 59,67 24.137 18,38 --- 21:00
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... 1,90 -2,56 % 2,08 1,87 11,11 9,66 875 3,85 --- 21:00
DIAMOND OFFS... 10,26 -5,87 % 10,75 10,10 8,69 9,47 1.410 --- --- 21:00
DOVER CORPOR... 90,30 -2,34 % 92,14 90,27 27,27 18,21 13.088 16,14 2,20 21:00
THE DOW CHEM... 66,65 2,70 % 66,65 65,06 --- 1.248,75 --- --- --- 22:10
DR PEPPER SN... 123,66 0,60 % 123,77 122,44 --- 126,71 --- 22,52 2,11 22:00
DARDEN RESTA... 117,44 1,15 % 118,18 115,81 17,60 48,63 14.505 20,39 2,56 21:00
DTE ENERGY C... 124,89 1,34 % 125,67 123,65 13,23 56,26 22.882 19,78 3,04 21:01
DUKE ENERGY ... 90,70 0,88 % 91,66 90,05 5,10 113,47 65.940 18,17 4,19 21:02
DAVITA INC. 54,05 -1,73 % 55,00 54,03 5,03 14,28 8.994 12,59 --- 21:02
DEVON ENERGY... 30,34 -4,14 % 31,60 30,23 34,61 56,09 14.663 22,87 1,11 21:01
ELECTRONIC A... 102,34 -2,42 % 104,45 101,17 29,69 188,14 30.661 26,84 --- 21:00
EBAY INC. 36,65 -1,48 % 37,43 36,49 30,57 122,88 33.530 13,96 0,64 21:00
ECOLAB INC. 173,38 -1,39 % 175,46 172,96 17,67 41,69 49.908 29,81 1,06 21:03
CONSOLIDATED... 84,91 0,62 % 85,59 84,54 11,05 48,00 27.263 19,47 3,49 21:02
EQUIFAX INC. 112,88 -1,84 % 114,75 112,83 21,21 20,55 13.625 20,19 1,41 21:02
EDISON INTER... 64,69 -0,45 % 66,29 64,64 13,95 46,84 21.077 14,49 3,83 21:01
THE ESTEE LA... 159,50 -1,42 % 162,50 159,47 22,60 47,92 57.605 32,10 1,04 21:01
EASTMAN CHEM... 75,14 -4,90 % 78,28 75,06 2,78 25,22 10.499 9,01 3,16 21:02
EMERSON ELEC... 66,86 -3,47 % 68,84 66,80 11,90 48,41 41.093 18,74 2,94 21:01
EOG RESOURCE... 93,68 -3,29 % 95,77 92,80 7,42 115,05 54.339 21,69 0,95 21:00
EQUITY RESID... 74,40 0,24 % 75,68 74,40 12,71 39,41 27.523 57,83 3,01 21:00
EQT CORPORATION 19,51 -3,70 % 20,04 19,25 3,28 17,49 4.970 13,35 0,62 21:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- 9,65 --- 22:00
ESSEX PROPER... 290,71 0,42 % 294,40 290,29 18,56 31,79 19.097 57,64 2,69 21:02
ENSCO INTERN... 4,23 -4,30 % 4,38 4,13 18,82 7,43 1.849 --- 1,18 21:02
E TRADE FINA... 45,02 -3,39 % 46,17 44,45 2,60 81,05 11.089 11,22 1,24 21:00
EATON CORPOR... 79,02 -3,65 % 81,70 78,86 15,09 140,55 33.522 13,96 3,63 21:01
ENTERGY CORP... 96,12 1,23 % 96,76 95,00 11,68 47,66 18.222 17,45 3,84 21:02
EDWARDS LIFE... 188,99 -1,64 % 192,58 188,68 23,39 45,69 39.266 36,88 --- 21:01
EXELON CORPO... 50,28 1,25 % 50,46 49,64 11,49 130,08 48.759 15,79 2,90 21:01
EXPEDITORS I... 74,12 -2,33 % 75,69 74,07 8,86 40,88 12.724 21,24 1,29 21:00
EXPEDIA, INC. 121,64 -1,98 % 124,25 121,57 7,98 53,74 17.897 17,93 1,07 21:00
FORD MOTOR C... 8,54 -1,73 % 8,67 8,52 11,63 123,75 33.977 7,28 7,03 21:00
FASTENAL COM... 61,70 -3,41 % 63,77 61,67 18,00 41,15 17.656 22,49 2,68 21:00
FACEBOOK INC 164,34 -1,05 % 167,41 164,10 25,36 1.035,91 468.937 21,99 --- 21:00
FREEPORT-MCM... 12,18 -5,73 % 12,75 12,11 18,14 61,11 17.650 26,47 1,64 21:00
FEDEX CORPOR... 173,99 -2,79 % 177,93 173,84 7,85 79,49 45.337 11,46 1,54 21:01
FIRSTENERGY ... 41,77 1,29 % 42,00 41,15 11,24 47,54 22.144 16,10 3,63 21:01
F5 NETWORKS INC 152,24 -2,30 % 156,41 152,11 -6,04 44,28 9.136 14,63 --- 21:00
FIDELITY NAT... 110,41 0,23 % 111,27 109,53 7,66 143,89 36.104 14,82 1,22 21:02
FISERV, INC. 85,58 -0,57 % 86,28 85,15 16,45 116,35 33.545 24,85 --- 21:00
FIFTH THIRD ... 24,62 -3,38 % 25,40 24,48 4,63 148,94 15.969 9,25 3,95 21:00
FLIR SYSTEMS... 47,54 -2,56 % 48,73 47,20 9,19 17,77 6.577 20,76 1,43 21:00
FLUOR CORPOR... 35,59 -5,19 % 37,34 35,57 10,53 9,97 4.969 13,51 2,33 21:02
FLOWSERVE CO... 43,51 -5,00 % 45,85 43,42 14,44 12,96 5.699 21,59 1,84 21:03
FMC CORP 74,98 -3,39 % 77,00 74,96 1,38 17,03 9.918 13,61 2,13 21:02
FOSSIL GROUP... 13,88 -4,74 % 14,43 13,88 -11,76 5,53 689 25,03 --- 21:00
TWENTY-FIRST... 38,72 -3,25 % 39,99 37,70 -19,53 111,93 71.900 25,77 1,14 21:00
FIRST SOLAR,... 52,41 -4,38 % 54,68 51,87 23,45 34,64 5.498 21,69 --- 21:00
FMC TECHNOLO... 22,66 -4,91 % 23,71 22,64 15,73 25,09 10.200 17,53 2,32 21:03
FRONTIER COM... 2,20 -8,71 % 2,45 2,20 -7,56 3,92 232 --- --- 21:00
GANNETT CO.,... 10,35 -0,86 % 10,45 10,24 21,34 7,46 1.185 14,97 6,18 21:02
GENERAL DYNA... 165,85 -2,34 % 169,47 165,78 5,50 35,73 47.804 14,51 2,39 21:02
GENERAL ELEC... 9,98 -2,82 % 10,24 9,93 31,84 151,23 86.922 18,20 0,40 21:00
GENERAL GROW... 22,06 0,59 % 22,29 21,83 --- 1.725,45 --- 42,42 4,36 22:01
GILEAD SCIEN... 63,77 -1,77 % 65,08 63,70 1,95 155,87 81.339 9,78 3,97 21:00
GENERAL MILL... 50,74 1,40 % 50,98 50,19 30,30 66,48 30.279 16,22 3,88 21:01
CORNING INCO... 33,83 -2,76 % 34,75 33,78 11,98 31,32 26.616 17,18 2,34 21:00
GENERAL MOTO... 36,44 -2,44 % 37,30 36,29 8,94 120,57 51.361 5,71 4,30 21:01
GAMESTOP CORP. 10,45 -0,95 % 10,66 10,44 -17,19 10,88 1.066 3,94 14,69 21:00
GENWORTH FIN... 3,83 -3,04 % 3,95 3,83 -17,81 3,74 1.918 3,41 --- 21:01
GOOGLE 1.205,50 -2,11 % 1.230,00 1.202,95 16,40 765,81 838.047 26,17 --- 21:00
GOOGLE INC 1.207,65 -2,30 % 1.233,63 1.206,31 15,57 748,52 839.542 26,31 --- 21:00
GENUINE PART... 107,48 -1,48 % 109,25 107,44 11,94 20,04 15.686 18,34 2,87 21:02
THE GAP INC. 24,52 -2,39 % 25,14 24,34 -4,81 23,58 9.269 9,96 --- 21:00
GARMIN LTD. 83,58 -1,19 % 84,53 83,33 32,00 33,06 15.835 22,60 2,69 21:00
GOLDMAN SACH... 188,96 -2,89 % 193,64 187,81 13,12 231,86 69.589 8,05 1,81 21:00
THE GOODYEAR... 17,40 -4,55 % 18,09 17,40 -14,75 19,40 4.041 8,29 3,66 21:00
W.W. GRAINGE... 292,51 -4,09 % 303,91 292,35 3,59 28,06 16.265 16,92 1,95 21:00
HALLIBURTON ... 28,73 -4,36 % 29,88 28,65 8,09 76,96 25.068 22,06 2,51 21:01
HASBRO INC 83,51 -1,72 % 84,97 82,88 2,78 40,41 10.509 19,60 3,26 21:00
HUNTINGTON B... 12,25 -2,93 % 12,54 12,15 2,77 89,64 12.874 9,37 4,82 21:00
HEALTH CARE ... 52,22 -4,01 % 54,71 52,22 --- 37,59 --- 29,88 7,07 22:00
HCP, INC. 31,65 0,00 % 32,23 31,63 13,32 30,07 15.126 54,71 4,70 21:01
THE HOME DEP... 188,75 -0,64 % 192,02 188,67 9,85 202,20 213.476 19,21 --- 21:00
HESS CORP. 58,75 -3,37 % 60,21 57,96 45,06 42,67 17.837 6.804,21 1,70 21:01
HARTFORD FIN... 48,53 -0,86 % 48,99 48,29 9,18 28,78 17.445 9,86 2,57 21:01
HARLEY-DAVID... 33,84 -3,75 % 34,98 33,82 -0,82 16,96 5.399 11,65 4,60 21:03
HONEYWELL IN... 155,83 -1,65 % 157,70 155,64 17,95 71,34 113.502 19,84 2,19 21:03
HELMERICH & ... 54,48 -3,59 % 55,88 54,30 13,64 9,25 5.960 35,19 5,22 21:01
HEWLETT-PACKARD 19,34 -4,35 % 20,17 19,34 -5,47 64,02 29.771 9,37 3,28 21:02
H&R BLOCK, INC. 24,13 -0,45 % 24,34 24,13 -4,89 27,26 4.948 12,52 4,15 21:02
HORMEL FOODS... 43,59 1,11 % 43,89 43,15 2,13 33,80 23.350 23,74 1,92 21:01
HARRIS CORPO... 159,28 -1,78 % 161,43 159,00 18,29 21,11 18.789 20,27 1,72 21:01
HOST HOTELS ... 18,80 -1,83 % 19,15 18,55 12,78 29,21 13.920 23,05 4,55 21:00
THE HERSHEY ... 112,00 0,45 % 112,94 111,55 4,50 30,39 23.490 19,77 2,66 21:02
HUMANA INC. 272,60 -1,50 % 276,72 271,77 -4,85 29,29 36.975 15,87 0,73 21:02
INTERNATIONA... 139,45 -1,41 % 141,42 138,91 22,68 178,72 124.092 10,17 4,69 21:00
INTERCONTINE... 72,76 -0,86 % 73,23 72,49 -3,41 62,43 41.400 19,27 1,48 21:02
INTERNATIONA... 124,69 -0,83 % 125,84 123,90 -7,13 37,94 13.296 19,92 2,18 21:02
INTEL 53,26 -2,53 % 54,61 53,22 13,49 426,73 240.522 12,11 2,31 21:00
INTUIT INC. 252,68 -3,05 % 259,61 252,47 28,36 187,19 65.463 39,91 0,71 21:00
INTERNATIONA... 44,40 -2,95 % 45,68 44,37 10,01 30,23 17.770 8,69 4,54 21:01
INTERPUBLIC ... 21,13 -3,65 % 21,93 21,04 2,42 40,24 8.133 11,96 4,40 21:01
INGERSOLL-RA... 104,23 -1,98 % 105,98 104,00 14,25 23,79 25.241 16,87 2,09 21:01
IRON MOUNTAI... 35,12 -0,31 % 35,71 35,09 8,36 26,52 10.057 31,69 6,89 21:00
INTUITIVE SU... 561,26 -2,89 % 574,20 560,75 17,19 131,96 64.748 47,31 --- 21:00
ILLINOIS TOO... 141,65 -3,29 % 145,98 141,50 11,81 42,39 47.000 18,38 2,84 21:02
INVESCO LTD. 19,06 -3,69 % 19,70 18,85 13,86 19,31 7.568 8,99 6,43 21:03
JOHNSON CONT... 36,13 -2,25 % 37,01 36,09 21,85 32,26 32.976 20,30 2,91 21:02
JACOBS ENGIN... 73,07 -2,14 % 74,19 72,80 24,99 13,27 10.194 13,92 0,91 21:02
JOHNSON & JO... 136,91 -0,86 % 138,39 136,86 6,09 281,83 364.560 16,10 2,75 21:00
JUNIPER NETW... 26,32 -1,72 % 26,86 26,32 -2,19 26,06 9.157 15,27 2,87 21:01
JPMORGAN CHA... 99,76 -3,02 % 102,31 99,52 2,19 622,51 331.743 10,56 3,40 21:00
NORDSTROM, INC. 42,93 -1,90 % 43,87 42,82 -7,90 60,06 6.654 13,30 --- 21:01
KELLOGG COMPANY 56,74 0,46 % 57,24 56,34 -0,47 43,79 19.503 14,24 4,07 21:01
KEYCORP 14,97 -6,09 % 15,77 14,91 1,29 77,34 15.487 8,68 4,91 21:01
KIMCO REALTY... 18,13 -0,22 % 18,41 18,13 23,75 15,66 7.640 27,28 6,18 21:00
KLA-TENCOR C... 120,53 -2,64 % 123,90 120,34 34,69 81,14 18.244 14,61 2,49 21:00
KIMBERLY-CLA... 122,05 0,49 % 122,85 121,12 7,12 52,48 41.999 18,40 3,37 21:01
KINDER MORGA... 19,90 -2,55 % 20,22 19,89 29,39 85,75 45.047 19,73 5,00 21:01
CARMAX INC 61,63 -1,09 % 62,62 61,52 -1,75 22,76 10.482 13,20 --- 21:02
COCA-COLA 45,93 0,92 % 46,11 45,51 -3,00 220,52 196.358 21,72 3,60 21:01
MICHAEL KORS... 37,92 1,99 % 37,93 37,03 --- 23,09 5.697 7,55 --- 22:00
THE KROGER CO. 24,34 0,08 % 24,66 24,15 -11,49 40,41 19.423 11,86 --- 21:01
KOHL'S CORPO... 67,03 -2,03 % 68,67 66,84 1,04 35,94 11.069 12,86 --- 21:00
KANSAS CITY ... 112,46 -3,48 % 115,13 111,38 17,82 32,84 11.352 17,30 1,35 21:02
LOEWS CORPOR... 47,33 -1,25 % 47,74 47,23 3,98 14,39 14.734 13,69 0,53 21:02
LYONDELLBASE... 85,07 -3,67 % 87,70 84,98 2,30 63,55 31.574 8,44 4,91 21:00
L BRANDS INC 26,67 -4,37 % 27,85 26,57 3,90 25,23 7.338 9,97 --- 21:03
LEGGETT & PL... 40,77 -3,75 % 42,18 40,73 13,76 18,08 5.344 16,67 3,78 21:01
LENNAR CORPO... 47,84 0,57 % 48,39 47,11 22,20 34,29 15.486 8,15 0,33 21:02
LABORATORY C... 154,32 -1,27 % 157,83 153,34 22,13 20,10 15.216 13,95 --- 21:02
L-3 COMMUNIC... 205,30 -1,64 % 208,22 204,84 18,22 31,85 16.294 18,27 1,59 21:04
ELI LILLY & CO. 128,30 -0,01 % 129,47 127,59 10,87 974,06 132.844 22,80 1,94 21:00
LEGG MASON, ... 27,45 -2,10 % 27,99 27,06 7,60 8,42 2.348 10,39 4,87 21:02
LOCKHEED MAR... 294,01 -1,67 % 298,00 293,88 12,29 56,18 83.148 15,27 3,03 21:02
LINCOLN NATI... 57,68 -4,61 % 60,08 57,48 12,41 34,92 11.784 6,66 2,61 21:01
LOWE'S COMPA... 104,95 -1,32 % 107,00 104,93 13,63 96,13 84.065 21,06 --- 21:01
LAM RESEARCH... 179,45 -2,37 % 184,44 178,98 31,78 159,09 27.383 13,18 2,28 21:00
LEUCADIA NAT... 23,47 -0,17 % 23,49 23,27 --- 15,73 --- 13,65 1,92 22:02
SOUTHWEST AI... 49,32 -2,80 % 50,51 49,31 6,11 50,53 27.259 10,02 1,39 21:02
LEVEL 3 COMM... 53,63 1,76 % 53,63 52,66 --- 80,12 --- --- --- 21:03
MACY'S, INC. 23,31 -3,00 % 24,00 23,26 -21,73 37,48 7.168 6,21 --- 21:00
MASTERCARD I... 230,76 -2,17 % 236,00 230,68 22,32 242,31 236.739 31,23 0,50 21:02
MACERICH CO 43,78 -0,07 % 44,23 43,72 1,16 7,35 6.183 151,07 6,92 21:01
MARRIOTT INT... 124,50 -0,45 % 124,91 123,42 14,68 71,60 42.289 20,51 1,38 21:00
MASCO CORPOR... 38,25 -2,20 % 38,89 38,21 30,81 28,38 11.685 14,45 1,25 21:01
MATTEL INC 13,21 -2,15 % 13,45 12,83 32,23 19,56 4.563 2.180,80 --- 21:00
MCDONALD'S C... 186,81 0,24 % 188,64 185,96 5,20 170,06 142.969 22,93 2,50 21:00
MICROCHIP TE... 85,42 -2,24 % 86,95 85,40 18,77 73,69 20.242 13,50 1,71 21:00
MCKESSON COR... 118,54 -3,02 % 121,98 118,52 7,31 31,92 22.760 9,03 1,21 21:02
MOODY'S CORP... 177,89 -2,25 % 180,94 177,69 27,03 34,17 33.587 22,89 1,14 21:02
MONDELEZ INT... 49,13 0,51 % 49,33 48,79 22,73 118,23 70.952 19,73 2,14 21:00
MEDTRONIC, INC. 90,39 -1,86 % 92,11 90,37 -0,63 110,80 121.227 17,88 2,20 21:01
METLIFE, INC. 41,79 -3,31 % 42,79 41,42 1,78 100,01 40.004 7,98 4,17 21:03
MCCORMICK & ... 142,37 -0,64 % 144,19 142,25 2,25 36,74 18.814 27,43 1,60 21:02
MARTIN MARIE... 192,11 -3,31 % 198,99 192,00 11,78 26,38 11.994 22,00 1,00 21:02
MARSH & MCLE... 92,07 -1,09 % 93,08 92,03 15,45 51,89 46.505 20,03 1,90 21:05
3M COMPANY 204,66 -2,36 % 208,49 204,54 7,41 123,93 117.843 19,77 2,80 21:02
MALLINCKRODT... 22,09 -7,18 % 23,65 22,08 39,81 7,13 1.845 2,96 --- 21:01
MONSTER BEVE... 53,51 -1,27 % 54,38 52,94 8,72 136,67 29.064 26,63 --- 21:00
ALTRIA GROUP... 55,92 -0,37 % 56,57 55,91 13,22 158,28 104.818 13,57 5,86 21:02
MOHAWK INDUS... 124,86 -2,56 % 128,32 124,51 6,75 21,13 9.029 11,39 --- 21:02
MONSANTO COM... 127,95 0,02 % 127,97 127,92 --- 2.861,08 --- 20,88 1,74 22:00
MOSAIC CO 26,85 -5,12 % 28,10 26,81 -8,08 23,63 10.350 12,01 0,74 21:02
MARATHON PET... 61,30 -2,37 % 62,49 60,63 3,88 73,10 41.234 10,08 3,50 21:01
MERCK & CO.,... 82,29 -0,80 % 83,44 82,02 7,70 278,86 212.409 17,72 2,67 21:03
MARATHON OIL... 16,68 -5,71 % 17,58 16,57 16,32 67,92 13.661 40,26 1,20 21:01
MORGAN STANLEY 41,72 -3,27 % 42,70 41,28 5,22 184,41 71.291 8,82 3,13 21:03
MICROSOFT 117,05 -2,64 % 119,58 117,04 15,24 1.490,21 898.033 27,16 1,53 21:00
MOTOROLA SOL... 138,64 -1,42 % 140,50 138,23 20,51 39,30 22.719 18,35 1,67 21:03
M&T BANK COR... 153,79 -4,07 % 159,11 153,12 7,45 57,06 21.294 11,08 2,79 21:03
MICRON TECHN... 41,62 -5,39 % 43,48 41,55 31,17 461,11 46.658 6,13 --- 21:00
MURPHY OIL C... 28,52 -7,91 % 30,87 28,48 21,93 17,02 4.936 21,35 3,50 21:02
MYLAN INC. 28,69 -1,91 % 29,12 28,33 4,71 52,35 14.803 6,66 --- 21:00
NAVIENT CORP 11,59 -3,74 % 11,95 11,49 31,56 7,79 2.863 6,06 5,71 21:00
NOBLE ENERGY... 23,97 -3,89 % 24,75 23,51 27,77 39,58 11.592 283,91 1,84 21:02
NABORS INDUS... 3,49 -5,68 % 3,72 3,42 74,50 13,60 1.252 --- 2,66 21:03
NASDAQ OMX G... 83,89 -0,55 % 84,33 83,32 2,84 32,08 13.877 16,53 2,24 21:00
NOBLE CORPOR... 2,95 -3,91 % 3,05 2,83 12,60 4,24 735 --- --- 21:02
NEXTERA ENER... 193,93 1,05 % 195,52 192,25 11,57 118,41 92.731 22,86 2,57 21:02
NEWMONT MINI... 34,50 0,50 % 34,80 33,57 -0,43 213,67 18.377 28,70 1,58 21:01
NETFLIX INC 361,01 -4,46 % 376,40 360,11 34,88 789,10 157.616 93,45 --- 21:00
NEWFIELD EXP... 17,07 4,40 % 17,13 16,40 16,44 63,93 3.420 5,50 --- 22:01
NISOURCE INC. 28,61 0,70 % 28,80 28,34 12,86 18,76 10.657 21,67 2,85 21:00
NIKE, INC. 82,19 -6,61 % 85,88 82,15 10,86 298,71 129.350 32,95 1,04 21:01
NIELSEN NV 26,86 -2,04 % 27,33 26,72 15,13 14,52 9.547 16,16 5,31 21:01
NORTHROP GRU... 268,36 -1,51 % 271,99 267,20 9,58 59,96 45.551 14,37 1,93 21:02
NATIONAL-OIL... 26,63 -4,55 % 27,77 26,61 3,62 23,25 10.211 121,76 0,79 21:01
NRG ENERGY INC 42,49 -2,03 % 43,66 42,49 7,30 47,25 11.854 11,93 0,28 21:03
NORFOLK SOUT... 177,94 -1,48 % 180,32 177,75 18,99 54,68 47.591 17,26 1,90 21:02
NETAPP INC. 66,84 -3,84 % 69,42 66,67 12,02 53,63 16.508 15,28 2,38 21:00
NORTHERN TRU... 88,59 -4,42 % 91,90 88,45 5,98 65,92 19.357 14,01 2,73 21:00
NUCOR CORPOR... 57,00 -3,09 % 58,32 56,68 10,02 41,44 17.407 9,69 2,79 21:01
NVIDIA CORPO... 177,50 -3,50 % 184,75 176,98 32,96 712,64 107.565 23,56 --- 21:00
NEWELL RUBBE... 15,00 -5,03 % 15,68 15,00 -19,31 3,60 7.002 10,03 6,14 20:59
NEWS CORPORA... 12,63 -1,71 % 12,84 12,54 11,28 9,98 7.388 31,71 1,76 21:00
OWENS-ILLINO... 19,19 -3,03 % 19,71 19,17 11,31 4,00 2.987 6,69 1,04 21:02
ONEOK INC 69,01 -1,20 % 69,79 68,68 27,91 39,76 28.405 23,87 5,23 21:01
OMNICOM GROU... 73,07 -2,60 % 75,03 73,02 -0,23 34,18 16.345 12,93 3,52 21:02
ORACLE CORP 52,77 -2,35 % 53,88 52,74 16,88 217,00 180.350 15,70 1,55 21:01
O'REILLY AUT... 376,30 -2,16 % 385,80 375,98 9,28 72,52 29.493 21,64 --- 21:00
OCCIDENTAL P... 65,24 -2,97 % 66,75 65,13 6,29 71,83 48.900 20,24 5,36 21:01
PAYCHEX, INC. 78,44 -1,36 % 79,51 78,41 20,40 71,51 28.168 27,87 2,88 21:00
PEOPLE'S UNI... 15,89 -3,64 % 16,41 15,79 10,12 23,35 6.000 11,69 4,48 21:00
PITNEY BOWES... 6,34 -6,21 % 6,74 6,32 7,28 5,74 1.193 6,08 3,15 21:00
PACCAR INC 67,03 -1,70 % 68,07 66,85 17,31 59,81 23.245 10,65 4,07 21:00
PG&E CORPORA... 19,42 1,94 % 19,48 18,91 -18,23 53,81 10.245 4,88 --- 21:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- 19,92 --- 22:00
PATTERSON CO... 22,28 -2,32 % 22,85 22,26 13,33 8,09 2.120 16,00 4,86 21:00
PUBLIC SERVI... 59,63 0,25 % 60,08 59,48 14,56 40,06 30.113 18,31 3,15 21:02
PEPSICO, INC. 120,70 1,08 % 121,28 119,75 9,30 19,69 170.066 21,68 3,18 20:59
PFIZER INC. 41,85 -1,18 % 42,62 41,83 -4,12 275,25 232.343 14,58 3,44 21:02
PRINCIPAL FI... 49,53 -3,64 % 50,89 49,10 12,77 2,35 13.785 9,46 4,54 20:59
THE PROCTER ... 101,66 -0,81 % 103,10 99,11 10,60 337,84 254.311 23,05 2,87 21:03
THE PROGRESS... 72,78 -0,48 % 73,42 72,63 20,64 75,06 42.496 14,61 0,56 21:01
PARKER-HANNI... 163,39 -3,61 % 168,50 162,41 9,55 46,06 21.137 14,53 1,85 21:02
PULTE HOMES,... 26,58 1,06 % 26,95 26,15 2,27 45,72 7.366 8,30 1,65 21:00
PERKINELMER,... 93,71 -3,89 % 96,89 93,65 19,30 14,75 10.383 24,21 0,31 21:02
PROLOGIS 71,07 -1,37 % 72,44 71,04 21,03 43,68 44.799 48,57 2,85 21:00
PALL CORPORA... 7,85 7,53 % 7,85 7,85 1,95 0,00 --- --- --- 20:23
PHILIP MORRI... 91,17 -0,81 % 92,70 91,13 36,56 136,90 141.731 17,03 5,15 21:01
PNC FINANCIA... 119,18 -3,03 % 122,11 118,73 1,94 73,51 54.993 10,83 3,42 21:03
PENTAIR PLC 42,26 -2,87 % 43,43 42,20 11,86 15,18 7.243 17,07 1,71 21:04
PINNACLE WES... 96,72 0,93 % 97,27 96,20 13,52 38,20 10.847 19,74 3,10 21:02
PPG INDUSTRI... 106,69 -5,28 % 110,71 106,48 4,36 48,45 25.190 18,02 1,82 21:03
PPL CORPORATION 32,19 -0,34 % 32,56 32,19 13,63 35,35 23.207 13,27 5,16 21:02
PERRIGO COMP... 47,25 -2,74 % 48,39 47,12 21,94 10,58 6.420 11,24 1,54 21:02
PRUDENTIAL F... 89,96 -4,54 % 93,32 89,92 10,31 91,62 36.794 7,41 4,47 21:02
PUBLIC STORAGE 222,12 0,05 % 226,06 222,11 9,74 41,31 38.731 29,93 3,69 21:02
PHILLIPS 66 95,98 -2,61 % 97,98 95,50 11,41 57,00 43.663 11,71 3,56 21:01
PVH CORP 107,21 -1,36 % 108,56 106,66 15,34 39,99 8.225 11,44 0,14 21:01
QUANTA SERVI... 36,69 -2,34 % 37,45 36,67 21,89 14,51 5.204 11,01 --- 21:01
PRAXAIR, INC. 164,50 -0,60 % 167,65 162,74 --- 5.408,14 --- 22,29 2,12 21:00
PIONEER NATU... 140,56 -3,45 % 144,61 138,85 6,87 72,48 23.825 21,19 0,22 21:03
QUALCOMM, INC. 56,82 -1,64 % 58,09 56,76 -0,16 253,96 68.770 14,96 4,43 21:00
QEP RESOURCE... 7,59 -6,30 % 8,00 7,55 34,81 9,98 1.794 25,45 --- 21:02
RYDER SYSTEM... 58,82 -2,19 % 59,98 58,45 22,16 5,37 3.146 9,84 3,84 21:01
REYNOLDS AME... 65,40 -2,23 % 66,88 65,35 --- 4.963,53 --- --- --- 22:02
ROYAL CARIBB... 115,58 -1,86 % 117,37 115,13 18,19 33,61 24.178 11,76 2,42 21:01
REGENERON PH... 391,80 -2,68 % 402,41 391,50 4,90 80,87 42.815 17,63 --- 21:00
REGIONS FINA... 13,53 -6,24 % 14,26 13,43 1,12 84,04 13.770 9,10 4,47 21:02
ROBERT HALF ... 63,73 -3,98 % 66,20 63,71 11,42 12,44 7.589 16,56 1,81 21:02
RED HAT INC 181,70 -0,45 % 182,38 181,70 3,45 85,11 32.117 51,52 --- 21:02
TRANSOCEAN LTD 8,94 -5,80 % 9,42 8,83 28,82 30,37 5.457 --- --- 21:02
POLO RALPH L... 120,23 -3,54 % 124,28 120,15 16,21 26,06 9.453 17,79 2,01 21:02
ROCKWELL AUT... 169,93 -4,01 % 175,90 169,83 12,93 31,79 20.508 19,59 2,28 21:02
ROPER INDUST... 329,47 -1,36 % 333,15 329,29 23,62 38,62 34.136 27,19 0,56 21:02
ROSS STORES,... 89,53 -2,15 % 91,39 89,46 7,61 93,38 33.179 22,47 --- 21:00
RANGE RESOUR... 10,87 -5,23 % 11,28 10,70 13,58 12,57 2.719 22,65 0,74 21:02
REPUBLIC SER... 78,90 -0,58 % 79,47 78,89 9,45 53,33 25.375 24,36 1,91 21:02
RAYTHEON COM... 179,99 -1,07 % 181,61 179,95 17,37 94,12 50.800 15,65 2,09 21:02
STARBUCKS CO... 71,96 -0,42 % 72,40 71,69 11,74 173,94 89.489 26,72 2,11 21:00
SCANA CORPOR... 47,78 -2,27 % 49,05 47,38 --- 568,94 6.814 17,71 1,03 22:01
CHARLES SCHW... 41,80 -4,59 % 43,31 41,56 0,65 86,16 55.715 15,63 1,50 21:02
SPECTRA ENER... 24,15 -2,03 % 25,00 23,93 113,34 19,41 13.663 --- --- 21:02
SEALED AIR C... 45,04 -1,42 % 45,59 44,88 29,28 12,90 7.010 16,76 1,46 21:02
SHERWIN-WILL... 420,72 -2,98 % 429,29 420,41 6,93 66,14 38.993 20,49 1,04 21:02
THE J.M. SMU... 114,30 2,43 % 115,02 111,71 22,26 47,20 13.001 13,73 2,91 21:01
SCHLUMBERGER... 42,47 -3,96 % 43,97 42,31 17,71 96,21 58.862 27,78 4,71 21:02
SNAP-ON INCO... 149,96 -4,21 % 155,86 149,81 3,21 32,51 8.336 12,75 2,51 21:00
THE SOUTHERN... 51,88 0,60 % 52,31 51,56 18,12 82,95 53.673 17,02 4,73 21:01
SIMON PROPER... 177,60 -0,33 % 179,97 177,52 5,72 51,59 54.873 24,84 4,68 21:02
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 50,49 0,68 % 50,92 49,86 37,61 18,41 4.580 14,08 --- 21:00
SEMPRA ENERGY 126,07 0,16 % 126,82 125,75 16,53 42,14 34.548 20,93 3,08 21:02
SUNTRUST BAN... 57,40 -4,60 % 59,66 57,34 13,80 109,11 25.789 10,31 3,67 21:02
STATE STREET... 65,00 -4,52 % 67,34 64,63 3,06 57,15 24.613 10,11 3,11 21:01
SEAGATE TECH... 46,93 -4,19 % 48,88 46,90 21,61 52,13 13.105 10,57 5,37 21:00
CONSTELLATIO... 169,53 0,08 % 170,38 167,67 5,42 97,74 32.188 18,45 1,73 21:00
THE STANLEY ... 130,90 -2,75 % 135,95 130,77 9,32 29,52 19.813 15,79 2,05 21:02
SOUTHWESTERN... 4,43 -5,94 % 4,61 4,43 29,91 11,87 2.398 7,12 --- 21:03
STRYKER CORP... 194,44 -1,80 % 197,62 194,43 24,04 50,70 72.461 24,35 1,12 21:02
SYMANTEC COR... 22,86 -3,09 % 23,57 22,83 20,98 42,33 14.613 14,80 1,31 21:00
SYSCO CORPOR... 65,56 -0,53 % 66,55 65,55 4,63 32,89 33.663 19,19 2,32 21:02
AT&T INC. 31,07 0,03 % 31,34 31,02 8,86 270,27 226.332 8,68 6,59 21:00
MOLSON COORS... 59,45 -2,24 % 60,34 59,45 5,86 20,46 12.853 12,73 3,46 21:02
TERADATA COR... 43,89 -4,32 % 45,73 43,83 14,42 12,71 5.163 30,67 --- 21:02
TYCO ELECTRO... 81,69 -2,60 % 83,41 81,48 8,01 38,93 27.681 15,42 2,17 21:02
TARGET CORPO... 78,32 -1,47 % 79,59 78,25 18,51 60,16 40.439 14,09 --- 21:02
TENET HEALTH... 29,13 -4,68 % 30,18 29,02 69,95 7,79 2.991 13,36 --- 21:02
TIFFANY & CO. 103,21 3,15 % 104,19 97,40 28,20 97,42 12.581 21,33 2,07 21:01
THE TJX COMP... 52,34 -0,29 % 52,73 52,05 16,99 81,64 64.543 21,05 --- 21:02
TORCHMARK CO... 80,31 -2,50 % 81,71 80,25 7,76 14,96 8.859 12,48 0,85 21:02
THERMO FISHE... 263,81 -2,67 % 269,65 263,61 17,88 107,72 105.261 22,29 0,27 21:02
TRIPADVISOR INC 50,75 -3,02 % 52,37 50,64 -5,91 25,36 6.998 27,09 --- 21:00
T. ROWE PRIC... 98,76 -3,47 % 101,65 98,38 6,98 47,36 23.377 15,06 3,04 21:00
THE TRAVELER... 134,90 0,39 % 136,23 133,80 12,65 124,95 35.573 12,10 2,38 21:02
TRACTOR SUPP... 92,68 -1,77 % 94,40 92,48 11,07 32,90 11.291 20,07 1,40 21:00
TYSON FOODS,... 66,61 0,14 % 66,98 66,07 24,74 35,32 24.379 11,25 2,24 21:01
TESORO CORPO... 99,53 1,70 % 99,75 98,01 --- 33,46 --- --- --- 22:04
TOTAL SYSTEM... 93,33 -0,94 % 94,12 92,96 14,81 30,95 16.854 19,38 0,56 21:02
TIME WARNER ... 98,77 0,84 % 99,65 98,39 --- 500,50 --- 12,06 1,74 22:03
TEXAS INSTRU... 109,68 -2,26 % 112,38 109,54 16,06 171,34 102.948 21,82 2,79 21:00
TEXTRON INC. 49,97 -3,64 % 51,66 49,94 8,65 28,14 11.685 14,09 0,17 21:03
UNDER ARMOUR... 18,41 -4,51 % 19,20 18,38 13,85 11,82 8.262 55,09 --- 21:03
UNIVERSAL HE... 135,31 -0,92 % 136,84 135,30 16,09 19,00 12.284 13,62 0,30 21:02
UNITEDHEALTH... 247,09 -1,96 % 251,10 246,99 -0,81 254,05 237.092 17,20 1,53 21:02
UNUM GROUP 33,37 -3,61 % 34,20 33,07 13,58 24,18 7.162 6,33 3,24 21:02
UNION PACIFI... 160,62 -1,22 % 162,27 160,08 16,20 131,08 116.109 17,94 2,20 21:02
UNITED PARCE... 107,35 -2,23 % 109,50 107,30 10,07 69,00 92.346 14,55 3,57 21:03
URBAN OUTFIT... 27,92 -0,61 % 28,19 27,82 -15,90 19,64 2.950 11,21 --- 21:00
UNITED RENTA... 110,96 -6,80 % 118,11 110,90 8,22 42,55 8.831 6,25 --- 21:02
U.S. BANCORP 48,28 -2,78 % 49,37 48,09 5,65 118,39 77.261 11,47 3,27 21:01
UNITED TECHN... 125,15 -1,36 % 126,21 123,45 17,53 119,65 107.921 16,04 2,38 21:02
VISA INC 153,07 -1,75 % 155,67 152,87 16,01 399,14 336.889 29,32 0,64 21:00
VARIAN MEDIC... 138,59 0,59 % 141,41 138,29 22,31 22,45 12.581 29,15 --- 21:02
V.F. CORPORA... 83,72 -2,47 % 85,30 83,71 17,35 36,77 33.120 22,82 2,30 21:01
VIACOM INC 25,34 -2,46 % 26,00 24,85 -1,40 56,88 10.215 6,13 3,18 21:00
VALERO ENERG... 84,63 -2,03 % 86,06 83,50 12,89 65,10 35.343 11,87 4,26 21:02
VULCAN MATER... 113,45 -3,44 % 117,24 113,39 14,83 25,97 14.956 24,40 1,04 21:00
VORNADO REAL... 66,82 -1,10 % 68,09 66,72 7,72 17,94 12.732 47,54 3,88 21:02
VERISIGN, INC. 181,67 -2,00 % 185,34 181,49 22,51 46,03 21.749 35,84 --- 21:00
VERTEX PHARM... 181,53 -0,56 % 183,85 181,06 9,55 113,13 46.409 44,63 --- 21:00
VENTAS INC 64,23 0,82 % 65,31 63,88 9,63 36,09 22.907 49,38 4,97 21:00
VERIZON COMM... 59,76 2,52 % 59,99 58,15 6,30 364,47 246.931 12,51 4,08 21:02
WATERS CORPO... 245,37 -1,96 % 250,53 245,30 30,07 25,08 17.940 26,80 --- 21:02
WALGREENS BO... 62,41 -1,87 % 63,92 62,39 -8,66 112,28 58.880 9,84 2,86 21:00
WESTERN DIGI... 48,39 -6,55 % 51,45 48,37 30,89 132,44 14.074 9,38 4,13 21:00
WISCONSIN EN... 79,33 0,71 % 79,95 78,90 14,54 36,25 25.025 22,38 2,96 21:02
WELLS FARGO ... 48,31 -3,11 % 49,47 48,00 4,84 328,15 219.783 10,07 3,79 21:02
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WHIRLPOOL CO... 129,04 -3,71 % 133,44 128,95 20,74 26,89 8.210 9,15 3,68 21:02
WINDSTREAM H... 0,34 3,12 % 0,39 0,30 -83,72 0,74 15 --- --- 22:00
WASTE MANAGE... 101,90 -0,05 % 102,62 101,57 14,51 52,59 43.445 23,30 1,98 21:02
WILLIAMS COM... 28,47 -1,59 % 28,74 28,39 29,12 53,37 34.477 29,63 5,36 21:01
WAL-MART STO... 98,28 -0,79 % 99,53 97,95 5,51 189,04 285.529 21,12 --- 21:00
THE WESTERN ... 18,25 -0,38 % 18,35 18,16 6,98 23,31 8.081 9,81 4,24 21:02
WEYERHAEUSER... 25,76 -1,64 % 26,27 25,74 17,84 29,88 19.230 31,18 5,26 21:02
WYNDHAM WORL... 108,44 -2,15 % 110,82 108,05 --- 86,34 --- 12,99 2,60 22:00
WYNN RESORTS... 116,91 -3,49 % 120,16 116,04 18,20 66,72 12.584 19,26 2,59 21:00
CIMAREX ENER... 67,90 -6,25 % 71,81 67,10 10,14 20,46 6.886 12,57 1,12 21:02
XCEL ENERGY ... 57,05 1,02 % 57,48 56,67 15,85 7,15 29.323 21,63 2,83 20:59
XL CAPITAL LTD. 57,59 1,04 % 57,60 57,58 --- 89,04 --- 15,36 1,68 22:00
XILINX, INC. 126,89 -2,43 % 129,92 126,23 48,98 169,59 32.124 37,78 1,13 21:00
EXXON MOBIL ... 80,48 -1,60 % 81,43 80,30 18,02 339,23 340.817 18,98 4,19 21:00
DENTSPLY INT... 49,24 -1,56 % 50,06 49,15 32,33 23,31 10.991 21,52 0,73 21:00
XEROX CORPOR... 31,07 -5,59 % 32,70 31,05 57,24 25,15 7.138 8,77 3,30 21:02
XYLEM INC 77,06 -2,76 % 78,99 76,99 15,50 22,18 13.836 23,92 1,25 21:02
YUM! BRANDS,... 98,97 -0,22 % 99,66 98,77 7,67 28,45 30.326 25,98 1,67 21:01
ZIONS BANCOR... 43,64 -5,23 % 45,60 43,18 7,12 80,04 8.124 10,34 3,00 21:00
ZOETIS INC 97,93 -1,72 % 99,33 97,89 14,48 42,59 47.051 28,76 0,62 21:01
CET