< >

S&P 500

20-10-2020 | 22:06
Últ. Cotización 3.443,12
Cambio % 0,47
Cambio neto 16,20
Máx. intradía 3.476,93
Min. intradía 3.435,65
Apertura 3.439,38
Máx 52 semanas 3.588,11
Min 52 semanas 2.191,86
Cambio % YTD 6,57
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AGILENT TECH... 105,62 0,12 % 106,94 105,56 23,81 11,22 32.564 32,68 0,67 21:59
ALCOA INC. 12,80 1,35 % 13,10 12,75 -40,49 9,46 2.380 104,95 --- 22:00
APPLE INC. 117,51 1,32 % 118,98 115,63 -59,98 2.326,89 2.009.719 35,76 0,72 22:00
ABBVIE INC 84,25 -0,07 % 84,82 83,42 -4,85 114,36 148.687 8,07 5,63 22:02
AMERISOURCEB... 97,99 0,19 % 98,94 97,43 15,26 20,18 20.004 12,43 1,71 22:00
ABBOTT LABOR... 108,36 0,30 % 109,89 108,16 24,75 120,00 191.855 32,50 1,34 22:03
ACCENTURE PLC 230,39 1,83 % 232,28 226,50 9,41 121,06 146.655 28,07 --- 22:00
ACTAVIS PLC 19,78 6,09 % 19,78 19,78 -21,37 0,00 --- --- --- 18:54
ADOBE SYSTEM... 494,58 -0,13 % 500,13 492,04 49,96 282,34 237.259 49,81 --- 22:00
ANALOG DEVIC... 123,62 0,82 % 124,50 122,49 4,02 139,61 45.685 25,63 1,86 22:00
ARCHER DANIE... 50,87 1,11 % 51,30 50,52 9,75 37,63 28.266 16,12 2,84 22:00
AUTOMATIC DA... 146,62 1,08 % 147,54 145,77 -14,01 81,18 63.024 23,90 --- 22:00
AUTODESK, INC. 257,34 -1,00 % 262,44 257,18 40,27 132,98 56.429 65,06 --- 22:00
ALLIANCE DAT... 51,76 -4,55 % 54,81 51,69 -53,87 14,57 2.470 7,95 2,03 22:00
ADT CORP 7,63 0,13 % 7,74 7,57 -3,78 4,60 5.806 6,64 1,83 22:00
AMEREN CORPO... 82,14 0,61 % 82,70 81,32 6,95 21,33 20.295 23,49 2,44 22:00
AMERICAN ELE... 90,77 -0,54 % 91,39 90,05 -3,96 8,19 45.036 21,10 3,11 21:59
THE AES CORP... 20,00 0,50 % 20,38 19,95 0,50 18,73 13.303 14,41 2,89 22:00
AETNA INC. 212,70 0,33 % 213,30 211,79 --- 1.451,33 --- --- --- 22:02
AFLAC INCORP... 36,91 1,18 % 37,25 36,71 -30,23 37,36 26.314 7,81 3,06 22:00
ALLERGAN, INC. 193,02 0,02 % 193,38 191,64 0,97 812,25 63.651 11,98 1,49 22:00
AMERICAN INT... 30,65 1,86 % 31,23 30,43 -40,29 38,49 26.403 12,73 4,21 22:00
APARTMENT IN... 33,72 2,03 % 34,18 33,39 -34,71 4,64 5.020 143,70 4,87 21:59
ASSURANT, INC. 122,60 0,67 % 123,68 122,43 -6,47 8,70 7.313 13,24 2,10 22:00
AKAMAI TECHN... 109,30 -0,10 % 110,40 109,00 26,53 47,43 17.784 21,45 --- 22:00
THE ALLSTATE... 91,08 -0,37 % 92,40 90,94 -19,00 33,68 28.446 8,36 2,33 22:00
ALLEGION PLC 105,30 1,32 % 107,60 104,89 -15,45 17,29 9.712 24,17 1,07 22:02
ALTERA CORPO... 46,49 0,52 % 46,78 46,04 29,46 2,95 3.399 483,21 --- 22:00
ALEXION PHAR... 124,00 1,84 % 125,00 122,05 14,66 72,28 27.177 10,81 --- 22:00
APPLIED MATE... 62,26 0,34 % 63,01 62,03 2,00 86,21 56.843 15,26 1,33 22:00
AMETEK INC 108,70 1,07 % 109,79 107,97 8,98 21,42 24.961 28,52 0,64 22:00
AFFILIATED M... 78,95 1,90 % 79,52 77,57 -6,83 8,38 4.619 6,47 0,31 22:00
AMGEN, INC. 231,10 0,17 % 232,89 229,36 -4,14 162,63 135.354 14,63 2,76 22:00
AMERIPRISE F... 168,15 -0,53 % 171,09 167,66 0,94 22,91 20.223 11,40 2,45 21:59
AMERICAN TOW... 243,80 1,75 % 245,50 241,07 6,08 93,73 108.143 57,42 1,84 22:00
AMAZON.COM, ... 3.217,01 0,31 % 3.265,04 3.192,01 74,10 3.664,99 1.611.367 100,98 --- 22:00
AUTONATION, ... 63,03 1,64 % 63,33 61,51 29,61 18,89 5.497 11,21 --- 22:00
ANTHEM INC 291,19 -0,35 % 296,46 290,95 -3,59 62,86 73.236 13,00 1,16 22:00
AON PLC 206,36 -1,35 % 211,54 206,20 -0,93 45,02 47.759 21,71 0,85 21:59
APACHE CORPO... 9,61 6,19 % 9,85 9,19 -62,45 4,53 3.627 80,29 3,97 21:59
ANADARKO PET... 72,77 0,78 % 72,95 72,13 --- 1.410,87 --- 28,55 1,70 22:00
AIR PRODUCTS... 294,49 0,11 % 297,32 294,14 25,32 39,71 65.051 35,06 1,69 22:00
AMPHENOL COR... 114,60 1,33 % 116,18 113,73 5,89 39,86 34.194 33,79 0,86 22:00
ALLEGHENY TE... 9,14 -2,87 % 9,67 9,08 -55,76 3,15 1.159 89,94 --- 22:00
AVALONBAY CO... 145,55 0,10 % 147,31 145,25 -30,59 35,38 20.485 34,19 4,36 22:02
AVAGO TECHNO... 376,99 0,32 % 380,95 375,56 19,29 184,94 152.493 17,07 3,23 22:00
AVON PRODUCT... 5,60 -0,89 % 5,92 5,06 -0,71 440,97 2.481 23,45 --- 22:10
AVERY DENNIS... 134,34 0,45 % 137,41 133,94 2,69 16,76 11.212 22,06 1,71 22:02
AMERICAN EXP... 103,14 0,65 % 104,60 102,83 -17,15 57,94 83.044 29,14 1,67 22:03
AUTOZONE, INC. 1.178,62 0,19 % 1.196,12 1.177,59 -1,07 47,73 27.551 17,77 --- 22:00
THE BOEING C... 167,24 0,08 % 169,29 166,20 -48,66 236,64 94.398 2.497,37 1,11 22:00
BANK OF AMER... 24,14 1,77 % 24,48 23,88 -31,46 289,17 209.089 13,86 2,99 22:00
BAXTER INTER... 81,14 -0,06 % 81,84 80,78 -2,97 55,34 41.076 26,51 1,13 22:00
BED BATH & B... 24,99 0,40 % 26,16 24,86 44,45 51,34 3.149 15,86 --- 22:00
BB&T CORPORA... 54,24 1,40 % 54,67 54,03 --- 801,96 --- 12,35 3,42 22:10
BEST BUY CO.... 120,89 0,05 % 123,63 120,79 37,69 36,64 31.290 13,18 --- 22:00
C.R. BARD, INC. 331,24 -0,59 % 334,02 331,24 --- 944,21 --- --- --- 22:02
BECTON, DICK... 236,26 -0,47 % 238,43 236,01 -13,13 50,00 68.484 23,89 1,45 22:00
FRANKLIN RES... 22,98 -0,95 % 23,48 22,98 -11,55 15,13 11.380 8,59 4,68 22:00
BROWN-FORMAN... 74,47 0,17 % 75,49 74,27 10,16 13,14 35.630 39,76 --- 22:02
BAKER HUGHES... 57,68 5,82 % 57,73 54,63 --- 67,01 --- --- --- 19:00
BIOGEN IDEC ... 267,12 -0,61 % 271,39 266,09 -9,98 100,12 42.289 7,75 --- 22:00
THE BANK OF ... 37,10 0,38 % 37,69 36,98 -26,29 36,31 32.865 9,56 3,36 22:02
BLACKROCK INC 645,07 1,60 % 650,33 637,07 28,32 69,31 98.363 19,80 2,25 22:00
BALL CORPORA... 91,39 0,23 % 93,31 91,38 41,32 26,50 29.845 32,92 0,64 22:00
BRISTOL MYER... 60,64 -0,21 % 61,24 60,53 -5,53 95,21 136.683 9,69 2,97 22:00
BERKSHIRE HA... 210,06 0,51 % 211,44 209,44 -7,26 223,27 335 22,20 --- 22:02
BOSTON SCIEN... 37,54 -0,61 % 38,11 37,54 -16,98 81,37 53.708 37,30 --- 22:00
BORGWARNER INC 39,29 1,63 % 39,90 39,17 -9,43 63,79 8.143 18,05 1,74 22:00
BOSTON PROPE... 76,14 0,18 % 77,63 75,96 -44,77 16,84 11.850 12,73 5,17 22:00
CITIGROUP INC. 43,51 1,42 % 44,08 43,39 -45,54 149,18 90.588 10,43 4,68 21:59
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- --- --- 21:00
CONAGRA FOOD... 37,12 -0,93 % 38,00 37,06 8,41 24,01 18.134 16,01 --- 22:02
CARDINAL HEA... 47,71 -0,40 % 48,45 47,69 -5,67 20,36 13.953 10,00 --- 22:00
CATERPILLAR ... 168,99 0,87 % 171,26 168,00 14,43 109,82 91.509 32,10 2,42 22:00
THE CHUBB CO... 119,30 2,04 % 120,01 118,26 -23,36 52,57 53.848 16,36 2,58 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 --- 7,80 2,06 22:10
CROWN CASTLE... 164,46 0,09 % 165,63 162,37 15,69 85,88 69.019 82,96 2,97 22:00
CARNIVAL COR... 14,61 3,25 % 14,71 14,24 -71,26 60,41 12.821 392,09 3,70 22:00
CELGENE CORP... 108,24 0,10 % 108,59 107,27 --- 11.267,03 --- 8,72 --- 22:00
CERNER CORP 72,70 0,47 % 73,59 72,22 -0,94 25,65 22.201 25,46 1,04 22:00
CF INDUSTRIE... 28,06 -2,84 % 29,20 28,05 -41,22 14,87 6.001 18,88 4,31 22:02
CHESAPEAKE E... 11,85 -7,28 % 12,81 11,55 1.335,32 13,06 116 697,50 --- 22:00
C.H. ROBINSO... 100,51 0,51 % 102,07 99,97 28,53 40,89 13.551 27,93 2,05 22:00
CIGNA CORPOR... 171,09 -0,33 % 173,60 170,90 -16,33 67,85 62.824 9,26 0,01 22:00
CINCINNATI F... 79,82 2,77 % 80,09 78,06 -24,09 19,27 12.839 26,03 2,97 22:00
COLGATE-PALM... 79,83 0,78 % 80,74 79,78 15,96 65,22 68.446 26,74 2,24 22:00
THE CLOROX C... 210,61 -0,89 % 214,47 210,25 37,17 35,68 26.532 33,46 --- 22:00
COMERICA INC... 43,21 4,83 % 44,82 42,53 -39,78 20,55 6.008 20,47 6,24 22:04
COMCAST CORP... 44,27 -0,14 % 44,66 44,14 -1,56 236,42 202.230 18,24 2,07 22:00
CME GROUP INC. 163,12 -0,13 % 164,97 162,98 -18,73 116,01 58.499 23,49 3,72 22:00
CHIPOTLE MEX... 1.348,47 0,96 % 1.361,15 1.337,93 61,09 119,78 37.714 122,13 --- 22:02
CUMMINS INC. 222,27 0,51 % 224,77 221,53 24,20 51,20 32.807 22,76 2,29 22:02
CMS ENERGY C... 65,01 0,40 % 65,18 64,30 3,45 36,74 18.611 24,38 2,51 22:02
CENTERPOINT ... 21,34 2,60 % 21,96 20,82 -21,75 28,71 11.626 16,08 3,41 22:00
CONSOL ENERG... 10,37 3,29 % 10,57 10,10 17,18 7,28 2.329 12,18 --- 22:00
CAPITAL ONE ... 77,27 0,19 % 79,07 77,15 -24,91 43,65 35.284 87,48 1,26 22:00
CABOT OIL & ... 19,27 1,00 % 19,51 19,08 10,68 14,12 7.681 32,38 2,09 22:02
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 32,58 -0,37 % 33,04 32,07 -49,90 113,21 34.944 243,92 5,10 22:00
COSTCO WHOLE... 378,31 0,73 % 382,08 376,12 28,71 176,14 166.921 40,36 --- 22:00
CAMPBELL SOU... 47,67 -1,97 % 48,99 47,61 -3,54 41,73 14.409 16,53 --- 22:00
SALESFORCE.C... 255,97 0,38 % 259,15 254,14 57,38 163,21 232.933 62,53 --- 22:00
CISCO SYSTEM... 39,20 -0,25 % 39,51 39,04 -18,27 213,82 165.950 15,28 --- 22:00
CSX CORPORATION 80,12 1,32 % 81,12 79,44 10,68 4,24 61.296 22,44 1,28 21:59
CINTAS CORPO... 343,66 0,69 % 348,43 343,04 27,72 40,29 35.956 38,11 --- 22:00
CENTURYTEL, ... 11,00 0,00 % 11,11 10,85 -16,73 27,46 12.073 8,17 9,09 22:00
COGNIZANT TE... 73,35 1,59 % 74,01 72,30 18,27 82,55 39.773 20,46 1,19 22:00
CITRIX SYSTE... 136,72 1,39 % 139,37 135,98 23,28 73,63 16.889 23,08 1,02 22:00
CVS CAREMARK... 59,43 1,11 % 59,86 58,46 -20,00 102,29 77.776 8,13 3,37 22:00
CHEVRON CORP... 71,68 0,56 % 72,27 71,04 -40,52 96,75 137.987 125.185,71 7,19 22:04
DOMINION RES... 81,08 0,22 % 81,84 80,90 -2,10 85,02 68.140 23,02 4,25 22:02
DELTA AIR LI... 31,98 1,52 % 32,40 31,59 -45,31 59,15 20.395 148,23 1,42 22:00
E.I. DU PONT... 59,48 1,78 % 60,09 58,57 -7,35 51,02 43.648 19,31 2,02 22:02
DEERE & COMPANY 238,87 0,29 % 242,02 237,89 37,87 52,84 74.856 31,73 1,31 22:00
DISCOVER FIN... 63,00 -0,88 % 64,61 62,82 -25,73 35,98 19.305 36,18 2,74 22:00
DOLLAR GENER... 217,78 -0,13 % 220,26 217,50 39,62 48,71 54.235 21,35 --- 22:03
QUEST DIAGNO... 123,32 2,06 % 123,68 120,75 15,48 36,23 16.562 13,87 1,79 22:03
D.R. HORTON,... 76,52 0,96 % 77,38 75,68 45,06 40,19 27.831 12,91 0,91 22:00
DANAHER CORP... 227,03 1,43 % 228,94 224,01 47,92 145,69 161.057 40,65 0,31 22:03
THE WALT DIS... 124,95 0,58 % 125,73 123,66 -13,61 151,30 225.793 78,12 0,76 22:04
DISCOVERY CO... 18,32 0,27 % 18,52 18,21 -39,91 13,37 9.286 6,51 --- 22:00
DELPHI AUTOM... 17,02 1,86 % 17,19 16,83 32,66 52,85 1.470 619,88 --- 22:00
DOLLAR TREE INC 95,41 0,43 % 96,82 95,19 1,45 54,99 22.642 16,71 --- 22:00
THE DUN & BR... 26,52 -0,97 % 27,01 26,51 -81,70 4,30 11.213 29,11 0,09 22:03
DENBURY RESO... 0,24 4,78 % 0,24 0,23 -82,91 0,53 122 43,23 --- 22:00
DIAMOND OFFS... 0,94 13,06 % 1,07 0,86 -86,95 1,20 129 --- --- 22:02
DOVER CORPOR... 114,24 1,30 % 116,65 113,08 -0,88 28,86 16.447 21,52 1,73 22:00
THE DOW CHEM... 49,34 1,02 % 50,14 49,23 -9,85 32,82 36.567 43,01 5,76 22:00
DR PEPPER SN... 123,66 0,60 % 123,77 122,44 --- 126,71 --- --- --- 22:00
DARDEN RESTA... 98,34 1,79 % 99,31 96,50 -9,79 20,29 12.804 27,43 --- 22:02
DTE ENERGY C... 121,34 2,68 % 122,29 119,64 -6,57 34,13 23.376 17,71 3,36 22:04
DUKE ENERGY ... 92,06 -0,01 % 92,77 91,83 0,93 72,50 67.704 18,12 4,20 22:02
DAVITA INC. 89,70 0,16 % 90,66 89,44 19,55 11,58 10.942 13,07 0,56 22:00
DEVON ENERGY... 8,97 1,24 % 9,11 8,74 -65,46 16,21 3.434 28,02 5,28 22:00
ELECTRONIC A... 127,36 -1,93 % 130,52 127,09 18,46 112,76 36.781 25,56 --- 22:00
EBAY INC. 54,20 -0,22 % 55,11 54,04 50,10 151,36 37.934 15,15 0,74 22:00
ECOLAB INC. 203,01 0,60 % 205,13 201,99 5,19 39,64 57.939 49,32 0,94 22:02
CONSOLIDATED... 80,60 -0,24 % 81,26 79,93 -10,91 40,27 26.960 19,06 3,80 22:03
EQUIFAX INC. 159,71 0,71 % 161,04 158,83 13,98 17,33 19.398 26,31 0,99 22:00
EDISON INTER... 59,75 2,56 % 59,99 58,54 -20,77 36,49 22.599 13,13 4,26 22:00
THE ESTEE LA... 225,72 1,52 % 227,65 223,05 9,29 41,82 81.441 44,18 --- 22:00
EASTMAN CHEM... 86,64 1,00 % 87,91 86,49 9,31 10,82 11.722 15,14 3,02 22:03
EMERSON ELEC... 70,00 0,06 % 71,09 69,75 -8,21 35,28 41.831 21,21 2,79 22:02
EOG RESOURCE... 36,28 0,25 % 36,61 35,26 -56,69 51,73 21.124 48,95 3,94 22:00
EQUITY RESID... 50,91 0,39 % 51,34 50,68 -37,09 19,98 18.949 25,08 4,70 22:00
EQT CORPORATION 15,03 2,52 % 15,32 14,69 37,89 10,49 3.842 1.537,08 0,26 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
ESSEX PROPER... 199,85 0,40 % 202,06 199,71 -33,57 21,43 13.032 24,63 4,15 22:02
ENSCO INTERN... 8,27 16,32 % 8,33 6,90 --- 14,14 --- --- 1,93 22:02
E TRADE FINA... 49,26 -1,58 % 51,18 48,92 8,57 637,91 10.891 16,25 0,93 22:00
EATON CORPOR... 108,74 0,79 % 110,60 108,43 14,80 26,85 43.507 27,31 2,70 22:00
ENTERGY CORP... 106,22 0,84 % 106,96 105,20 -11,34 34,43 21.266 18,92 3,53 22:00
EDWARDS LIFE... 84,43 0,51 % 85,66 83,86 -63,81 39,30 52.494 45,57 --- 22:00
EXELON CORPO... 42,45 1,39 % 42,65 42,06 -6,85 4,84 41.368 14,13 3,60 21:59
EXPEDITORS I... 93,73 1,26 % 94,90 92,90 20,14 36,48 15.715 24,81 1,11 22:00
EXPEDIA, INC. 92,96 0,89 % 95,40 92,70 -14,04 69,69 13.128 1.507,39 0,37 22:00
FORD MOTOR C... 7,74 1,98 % 7,85 7,59 -16,77 99,00 30.793 105,65 1,94 22:03
FASTENAL COM... 45,04 1,37 % 45,42 44,80 21,89 47,43 25.855 30,16 2,21 22:00
FACEBOOK INC 267,56 2,36 % 269,70 262,88 30,36 1.084,72 762.229 32,48 --- 22:00
FREEPORT-MCM... 17,61 2,74 % 17,87 17,34 34,22 60,94 25.574 48,23 0,14 22:02
FEDEX CORPOR... 287,40 1,93 % 292,56 283,13 90,07 145,15 75.469 16,31 --- 22:00
FIRSTENERGY ... 31,83 0,32 % 32,41 31,78 -34,51 38,19 17.255 12,71 4,89 22:02
F5 NETWORKS INC 129,27 -2,28 % 133,52 128,76 -7,43 33,11 7.908 14,18 --- 22:00
FIDELITY NAT... 140,70 0,66 % 142,12 139,40 1,16 83,31 87.178 25,49 1,05 22:03
FISERV, INC. 99,53 0,80 % 100,23 98,38 -13,92 118,75 66.650 22,46 --- 22:00
FIFTH THIRD ... 23,75 3,06 % 24,27 23,41 -22,74 48,68 16.916 14,80 4,53 22:00
FLIR SYSTEMS... 36,25 -2,05 % 37,40 36,25 -30,38 13,94 4.753 16,78 1,93 22:00
FLUOR CORPOR... 11,89 4,39 % 11,99 11,49 -37,02 9,34 1.668 10,34 1,46 22:00
FLOWSERVE CO... 29,07 0,83 % 29,46 28,99 -41,59 5,55 3.784 17,22 2,75 22:03
FMC CORP 107,16 -0,66 % 108,93 107,16 7,35 17,08 13.884 16,61 1,75 22:03
FOSSIL GROUP... 5,71 1,60 % 5,89 5,61 -27,54 1,02 293 13,04 --- 22:00
TWENTY-FIRST... 26,05 0,12 % 26,40 25,87 -29,73 28,08 15.626 10,13 --- 22:00
FIRST SOLAR,... 84,30 1,04 % 86,57 82,94 50,64 63,95 8.933 29,17 --- 22:00
FMC TECHNOLO... 7,28 4,60 % 7,40 7,18 -66,04 10,55 3.272 14,94 1,85 22:03
FRONTIER COM... 0,26 11,02 % 0,26 0,22 -70,77 0,50 27 --- --- 22:00
GANNETT CO.,... 1,45 -0,68 % 1,50 1,43 -77,27 0,27 198 10,04 --- 22:00
GENERAL DYNA... 138,46 -0,16 % 140,56 137,90 -21,49 31,97 40.183 12,56 3,12 22:00
GENERAL ELEC... 7,34 0,69 % 7,42 7,28 -34,23 91,62 64.249 755,06 0,54 22:00
GENERAL GROW... 22,06 0,59 % 22,29 21,83 --- 1.725,45 --- --- --- 22:01
GILEAD SCIEN... 60,55 -0,03 % 60,90 59,86 -6,82 187,66 75.913 8,67 4,46 22:00
GENERAL MILL... 61,12 -0,28 % 61,69 61,00 14,12 48,74 37.365 16,96 --- 22:00
CORNING INCO... 34,84 0,69 % 35,33 34,73 19,68 23,45 26.444 27,53 2,57 22:02
GENERAL MOTO... 35,60 6,75 % 36,36 33,79 -2,73 203,73 50.947 13,52 1,39 22:00
GAMESTOP CORP. 13,86 -0,36 % 14,14 13,67 127,96 15,82 903 3.958,33 --- 22:00
GENWORTH FIN... 3,61 2,27 % 3,63 3,54 -17,95 1,69 2.144 12,22 --- 22:00
GOOGLE 1.555,93 1,39 % 1.576,00 1.526,00 16,37 930,66 1.058.287 34,69 --- 22:00
GOOGLE INC 1.551,08 1,38 % 1.573,84 1.520,75 15,80 938,07 1.054.988 34,46 --- 22:00
GENUINE PART... 101,85 1,23 % 103,54 101,33 -4,12 19,24 14.693 20,87 3,07 22:00
THE GAP INC. 19,03 -0,37 % 19,58 19,01 7,64 21,65 7.109 5,59 --- 22:03
GARMIN LTD. 98,79 1,10 % 100,14 98,00 1,26 22,76 18.891 23,81 2,42 22:00
GOLDMAN SACH... 208,03 1,14 % 211,36 206,50 -9,52 139,20 71.578 11,53 2,40 22:00
THE GOODYEAR... 9,84 1,23 % 10,18 9,79 -36,74 9,33 2.293 46,94 2,16 22:00
W.W. GRAINGE... 375,84 0,29 % 381,25 375,08 11,02 28,61 20.134 23,58 1,59 22:00
HALLIBURTON ... 12,74 4,68 % 13,14 12,39 -47,94 49,22 11.192 22,71 2,64 22:00
HASBRO INC 86,66 0,13 % 88,05 86,31 -17,94 20,69 11.874 26,06 3,15 22:00
HUNTINGTON B... 9,88 3,78 % 10,02 9,66 -34,48 24,26 10.051 14,76 6,08 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 --- 81,17 4,19 22:10
THE HOME DEP... 286,04 0,81 % 289,72 284,13 30,98 177,18 307.909 23,56 --- 22:00
HESS CORP. 37,85 3,42 % 38,16 36,77 -43,35 19,92 11.647 2.842,72 2,70 22:00
HARTFORD FIN... 38,39 3,23 % 38,67 37,65 -36,83 22,93 13.751 7,93 3,41 22:03
HARLEY-DAVID... 28,96 2,70 % 29,53 28,66 -22,13 9,14 4.438 194,48 1,51 22:00
HONEYWELL IN... 173,26 0,97 % 175,72 172,47 -2,11 74,91 121.594 24,97 2,08 22:02
HELMERICH & ... 14,76 2,71 % 14,97 14,59 -67,51 2,75 1.586 212,07 15,53 22:00
HEWLETT-PACKARD 19,37 0,05 % 19,75 19,36 -5,74 51,07 26.605 8,85 3,64 22:02
H&R BLOCK, INC. 17,96 1,64 % 18,29 17,86 -23,51 11,68 3.464 47,99 --- 22:03
HORMEL FOODS... 48,76 -0,53 % 49,21 48,58 8,09 14,38 26.311 29,31 1,89 22:02
HARRIS CORPO... 189,13 -0,17 % 191,42 187,74 --- 548,04 --- 20,56 1,61 22:00
HOST HOTELS ... 10,78 1,03 % 10,95 10,70 -41,89 16,62 7.603 2.597,78 1,90 22:03
THE HERSHEY ... 146,88 -0,42 % 149,19 146,73 -0,07 18,25 30.554 24,54 2,11 22:00
HUMANA INC. 436,41 0,77 % 440,50 432,78 19,07 41,08 57.734 22,87 0,56 22:03
INTERNATIONA... 117,37 -6,49 % 119,84 116,84 -12,44 398,69 104.527 11,34 5,53 22:00
INTERCONTINE... 99,95 1,52 % 100,93 98,92 8,00 49,69 54.301 22,26 1,20 22:00
INTERNATIONA... 113,60 0,04 % 115,60 113,09 -11,95 27,60 12.148 19,69 2,66 22:00
INTEL 53,43 -2,11 % 54,69 53,27 -10,73 423,42 227.238 11,26 2,47 22:00
INTUIT INC. 334,51 -0,23 % 338,92 333,59 27,71 169,12 87.577 47,30 --- 22:00
INTERNATIONA... 46,40 -0,62 % 47,30 46,13 0,76 25,26 18.240 18,14 4,41 22:03
INTERPUBLIC ... 18,00 1,47 % 18,08 17,80 -22,08 15,77 7.019 12,92 5,61 22:00
INGERSOLL-RA... 37,24 1,75 % 37,79 36,94 -71,98 24,05 15.531 29,00 --- 22:03
IRON MOUNTAI... 27,49 0,59 % 27,75 27,45 -13,74 6,87 7.921 27,06 8,74 22:04
INTUITIVE SU... 733,00 -0,42 % 745,00 729,90 24,00 105,54 85.780 83,30 --- 22:00
ILLINOIS TOO... 203,44 0,50 % 206,53 203,00 13,26 50,37 64.328 34,75 2,04 22:00
INVESCO LTD. 14,09 1,29 % 14,41 14,06 -21,64 15,57 6.470 8,58 5,21 22:03
JOHNSON CONT... 43,10 1,60 % 43,70 42,72 5,87 29,69 32.068 19,22 2,55 22:00
JACOBS ENGIN... 85,84 0,96 % 85,85 84,60 --- 32,17 --- 15,45 0,89 22:10
JOHNSON & JO... 144,55 0,16 % 145,71 144,13 -0,90 223,48 380.575 18,08 2,75 22:00
JUNIPER NETW... 21,94 -0,59 % 22,32 21,94 -10,92 12,08 7.279 14,29 3,62 22:00
JPMORGAN CHA... 100,37 0,57 % 101,76 100,13 -28,00 250,62 305.888 13,51 3,59 22:00
NORDSTROM, INC. 12,31 1,15 % 12,60 12,26 -69,92 14,99 1.935 9,77 --- 22:00
KELLOGG COMPANY 66,25 -0,66 % 67,32 66,19 -4,21 25,96 27.891 16,92 3,49 22:00
KEYCORP 13,08 2,35 % 13,33 12,93 -35,38 20,97 12.766 12,83 5,70 22:00
KIMCO REALTY... 11,10 1,56 % 11,25 11,01 -46,40 10,39 4.801 5,26 5,76 22:02
KLA-TENCOR C... 205,72 -0,53 % 209,30 205,22 15,46 43,27 31.909 20,81 --- 22:00
KIMBERLY-CLA... 148,52 -1,52 % 152,52 148,08 7,98 51,07 50.652 19,59 2,87 22:03
KINDER MORGA... 12,68 -0,24 % 12,85 12,59 -40,10 36,43 28.702 16,32 8,36 22:00
CARMAX INC 91,13 -0,99 % 92,76 91,12 3,95 22,79 14.953 9,71 --- 22:03
COCA-COLA 50,25 1,27 % 50,62 49,79 -9,21 139,09 215.846 27,39 3,26 22:00
MICHAEL KORS... 37,92 1,99 % 37,93 37,03 --- 23,09 --- 7,20 --- 22:00
THE KROGER CO. 33,33 -1,62 % 34,04 33,29 14,97 42,18 25.808 15,27 --- 22:00
KOHL'S CORPO... 20,65 6,61 % 21,43 19,68 -59,47 34,71 3.258 7,86 --- 22:03
KANSAS CITY ... 181,86 1,26 % 185,57 180,72 18,74 28,11 17.042 25,94 0,87 22:00
LOEWS CORPOR... 35,24 0,86 % 35,92 35,18 -32,86 7,24 10.482 19,24 0,71 22:00
LYONDELLBASE... 77,83 1,01 % 78,87 77,59 -17,62 18,55 25.983 16,00 5,42 22:03
L BRANDS INC 33,06 -0,21 % 34,11 33,05 82,45 31,23 9.187 10,01 --- 22:04
LEGGETT & PL... 44,26 0,23 % 45,24 44,03 -12,93 6,80 5.860 22,65 3,62 22:00
LENNAR CORPO... 83,29 0,91 % 84,32 82,45 49,29 33,99 26.048 11,19 0,29 22:00
LABORATORY C... 205,21 2,65 % 207,00 201,43 21,30 64,68 19.987 13,83 --- 22:00
L-3 COMMUNIC... 245,17 -0,41 % 248,75 244,26 --- 658,07 --- 19,03 1,51 22:05
ELI LILLY & CO. 143,59 0,55 % 144,08 142,38 9,25 87,25 137.340 19,63 2,08 22:03
LEGG MASON, ... 49,99 0,00 % 50,00 49,99 39,21 130,02 4.447 13,79 --- 22:00
LOCKHEED MAR... 372,25 -2,99 % 384,14 371,96 -4,40 94,50 104.060 15,87 2,65 21:59
LINCOLN NATI... 34,50 2,31 % 35,18 34,06 -41,54 15,42 6.667 4,39 4,68 22:00
LOWE'S COMPA... 177,09 1,47 % 179,16 174,52 47,87 189,43 133.833 19,86 --- 22:03
LAM RESEARCH... 363,57 0,00 % 368,48 362,69 24,34 119,56 52.750 23,79 --- 22:00
LEUCADIA NAT... 23,47 -0,17 % 23,49 23,27 --- 15,73 --- --- --- 22:02
SOUTHWEST AI... 40,16 0,78 % 40,90 40,09 -25,60 39,00 23.689 390,12 0,79 22:00
LEVEL 3 COMM... 53,63 1,76 % 53,63 52,66 --- 80,12 --- --- --- 21:03
MACY'S, INC. 6,34 3,93 % 6,47 6,15 -62,71 23,71 1.967 5,31 --- 22:00
MASTERCARD I... 331,72 0,02 % 336,73 331,71 11,10 266,15 332.072 49,65 0,46 22:00
MACERICH CO 7,15 -1,52 % 7,48 7,13 -73,44 4,04 1.069 218,62 19,28 22:00
MARRIOTT INT... 96,09 2,29 % 97,05 94,20 -36,54 59,04 31.163 387,51 0,50 22:00
MASCO CORPOR... 56,18 0,55 % 57,01 56,01 17,07 35,68 14.629 20,68 0,98 22:02
MATTEL INC 12,55 0,20 % 12,77 12,51 -7,38 10,73 4.354 2.044,86 --- 22:00
MCDONALD'S C... 227,45 0,64 % 230,00 226,43 15,10 131,71 169.246 38,02 2,22 22:00
MICROCHIP TE... 111,23 -0,39 % 113,77 111,22 6,22 59,66 28.080 15,51 --- 22:00
MCKESSON COR... 153,04 0,41 % 155,40 152,73 10,64 41,10 24.792 9,89 --- 22:03
MOODY'S CORP... 285,39 0,30 % 288,65 282,75 20,21 36,37 53.567 30,02 0,80 22:03
MONDELEZ INT... 56,98 -0,33 % 57,55 56,80 3,45 98,78 81.387 22,10 2,10 22:00
MEDTRONIC, INC. 109,15 0,62 % 110,40 108,36 -3,79 105,28 146.721 20,00 --- 22:00
METLIFE, INC. 39,34 0,69 % 40,09 39,30 -22,82 44,93 35.707 7,09 4,62 22:00
MCCORMICK & ... 195,94 -0,80 % 198,59 195,74 15,44 19,05 26.141 34,61 1,24 22:00
MARTIN MARIE... 257,09 0,15 % 260,99 254,91 -8,06 32,25 16.009 26,72 0,85 22:03
MARSH & MCLE... 112,47 -0,50 % 114,10 112,24 0,95 36,95 56.969 23,56 1,63 22:03
3M COMPANY 170,95 0,83 % 173,17 169,99 -3,10 65,83 98.471 20,30 3,47 22:03
MALLINCKRODT... 0,75 -31,19 % 0,99 0,75 -78,51 1,13 63 0,12 --- 22:00
MONSTER BEVE... 80,20 0,24 % 81,06 79,98 26,20 57,61 42.297 35,48 --- 22:00
ALTRIA GROUP... 38,70 -1,23 % 39,50 38,64 -22,46 50,01 71.920 9,07 8,77 22:03
MOHAWK INDUS... 102,89 1,29 % 105,84 102,52 -24,56 11,49 7.325 16,57 --- 22:00
MONSANTO COM... 127,95 0,02 % 127,97 127,92 --- 2.861,08 --- --- --- 22:00
MOSAIC CO 18,84 -1,21 % 19,39 18,72 -12,94 10,57 7.142 62,79 1,07 22:03
MARATHON PET... 29,24 3,50 % 29,50 28,51 -51,47 55,27 19.026 130,33 7,90 22:00
MERCK & CO.,... 78,27 -0,51 % 78,93 78,11 -13,94 292,30 197.964 13,78 3,09 22:02
MARATHON OIL... 4,15 4,27 % 4,19 4,00 -69,44 22,29 3.276 16,57 2,51 22:00
MORGAN STANLEY 51,47 1,02 % 52,27 51,38 0,68 155,44 93.149 9,53 2,72 22:02
MICROSOFT 214,65 0,20 % 217,35 213,10 36,11 1.679,67 1.624.397 37,50 --- 22:00
MOTOROLA SOL... 168,90 -0,74 % 171,19 168,84 4,82 42,12 28.677 22,75 1,52 22:03
M&T BANK COR... 99,42 1,49 % 102,01 99,42 -41,43 22,48 12.754 10,97 4,43 22:04
MICRON TECHN... 53,53 1,71 % 54,19 52,77 -0,46 264,64 59.472 18,45 --- 22:00
MURPHY OIL C... 8,70 4,95 % 8,92 8,34 -67,54 8,59 1.336 25,08 8,35 22:00
MYLAN INC. 15,31 -0,71 % 15,71 15,25 -23,83 13,58 7.914 3,41 --- 22:00
NAVIENT CORP 9,90 1,64 % 10,11 9,81 -27,63 10,36 1.920 3,35 6,46 22:00
NOBLE ENERGY... 8,45 1,32 % 8,50 8,13 -65,98 7,86 4.095 66,07 2,13 21:59
NABORS INDUS... 28,16 3,80 % 28,55 26,96 877,78 1,74 205 92,43 3,95 22:00
NASDAQ OMX G... 128,99 1,18 % 131,04 127,51 20,44 52,38 21.188 21,49 1,50 22:00
NOBLE CORPOR... 0,21 -10,05 % 0,24 0,20 -83,20 0,34 51 --- --- 22:00
NEXTERA ENER... 300,99 0,48 % 304,10 299,55 24,29 143,52 147.485 131,21 0,47 22:00
NEWMONT MINI... 61,19 -0,84 % 62,08 60,89 40,83 63,45 49.194 24,31 1,57 22:00
NETFLIX INC 525,42 -1,00 % 533,61 522,43 62,38 1.045,04 231.718 85,36 --- 22:00
NEWFIELD EXP... 17,07 4,40 % 17,13 16,40 --- 63,93 --- 4,74 --- 22:01
NISOURCE INC. 23,60 0,55 % 23,69 23,21 -15,23 16,07 9.039 18,15 3,58 22:03
NIKE, INC. 128,49 0,83 % 129,90 127,72 26,83 135,48 201.705 46,79 --- 22:00
NIELSEN NV 13,61 0,00 % 13,83 13,61 -32,96 9,30 4.855 8,78 2,93 22:00
NORTHROP GRU... 309,05 -0,73 % 313,74 308,50 -10,15 57,23 51.523 13,85 1,83 22:00
NATIONAL-OIL... 9,14 5,06 % 9,26 8,85 -63,51 11,25 3.549 1.808,99 1,29 22:00
NRG ENERGY INC 33,18 -0,66 % 33,71 33,06 -16,53 25,03 8.100 8,46 3,62 22:00
NORFOLK SOUT... 215,87 1,03 % 218,77 214,13 11,20 37,71 55.070 23,88 1,72 22:04
NETAPP INC. 47,25 -1,56 % 48,41 47,24 -24,10 33,07 10.490 11,82 --- 22:00
NORTHERN TRU... 85,76 0,41 % 87,33 85,50 -19,28 32,65 17.846 14,68 3,26 22:00
NUCOR CORPOR... 48,51 -0,94 % 49,77 48,48 -13,81 38,84 14.645 19,84 3,32 22:00
NVIDIA CORPO... 545,82 1,09 % 551,99 540,29 131,97 803,72 336.771 48,55 --- 22:00
NEWELL RUBBE... 17,70 0,57 % 18,01 17,61 -7,91 0,47 7.510 13,91 5,21 21:59
NEWS CORPORA... 13,85 0,58 % 13,98 13,76 -2,05 5,46 8.180 83,05 --- 22:00
OWENS-ILLINO... 11,27 2,08 % 11,50 11,25 -5,53 2,28 1.769 10,74 0,57 22:00
ONEOK INC 28,92 2,23 % 29,38 28,50 -61,78 27,93 12.846 11,23 12,93 22:00
OMNICOM GROU... 51,15 0,61 % 51,55 50,83 -36,87 25,63 10.991 10,95 5,11 22:00
ORACLE CORP 59,75 0,22 % 60,33 59,64 12,78 151,91 179.678 14,27 --- 22:02
O'REILLY AUT... 469,42 1,22 % 474,26 464,88 7,11 69,65 34.767 21,36 --- 22:00
OCCIDENTAL P... 10,07 2,55 % 10,19 9,84 -75,56 30,94 9.367 100,89 13,88 22:00
PAYCHEX, INC. 82,28 0,43 % 83,35 81,75 -3,27 39,59 29.580 24,66 --- 22:00
PEOPLE'S UNI... 10,52 1,45 % 10,71 10,48 -37,75 10,68 4.469 9,26 6,83 22:00
PITNEY BOWES... 7,33 13,82 % 7,36 6,46 81,89 9,01 1.269 27,76 2,73 22:00
PACCAR INC 90,34 -0,79 % 92,00 89,12 14,21 119,42 31.240 26,46 1,66 22:00
PG&E CORPORA... 10,92 0,92 % 11,06 10,74 0,46 26,54 21.201 6,01 --- 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
PATTERSON CO... 26,36 -0,90 % 26,98 26,19 28,71 8,19 2.538 15,76 --- 22:00
PUBLIC SERVI... 59,89 0,66 % 60,08 59,49 1,42 31,55 30.290 17,56 3,27 22:03
PEPSICO, INC. 139,81 0,06 % 141,07 139,62 2,25 2,78 193.211 25,33 2,86 21:59
PFIZER INC. 37,49 -0,82 % 37,88 37,35 -4,31 231,06 208.327 13,02 4,05 22:04
PRINCIPAL FI... 41,29 1,11 % 41,99 41,20 -24,86 0,28 11.335 7,55 5,45 21:58
THE PROCTER ... 142,48 0,40 % 145,55 141,90 14,08 275,23 354.721 26,54 --- 22:02
THE PROGRESS... 94,59 -1,24 % 96,70 94,23 30,67 48,12 55.373 13,89 2,93 22:00
PARKER-HANNI... 223,57 0,90 % 226,63 222,37 8,62 45,70 28.795 19,92 --- 22:00
PULTE HOMES,... 46,98 1,21 % 47,57 46,44 21,08 29,37 12.599 10,84 0,86 22:03
PERKINELMER,... 123,35 0,86 % 124,64 122,69 27,03 27,70 13.792 22,04 0,21 22:03
PROLOGIS 103,53 0,50 % 104,95 102,98 16,14 50,48 76.485 57,97 2,22 22:03
PALL CORPORA... 29,23 -4,82 % 31,12 29,20 242,27 0,10 --- --- --- 21:58
PHILIP MORRI... 73,33 -5,79 % 77,79 73,30 -13,82 127,26 114.196 15,29 6,45 22:00
PNC FINANCIA... 112,06 1,88 % 113,81 111,12 -29,80 45,85 47.513 7,08 4,10 22:01
PENTAIR PLC 51,25 4,04 % 52,84 50,37 11,73 17,51 8.503 22,19 1,48 22:04
PINNACLE WES... 82,33 0,64 % 82,62 81,60 -8,45 12,10 9.267 16,87 3,85 22:03
PPG INDUSTRI... 134,63 0,23 % 137,56 133,73 0,85 45,24 31.770 24,25 1,56 22:03
PPL CORPORATION 28,07 1,08 % 28,19 27,81 -21,77 38,47 21.580 11,49 5,91 22:00
PERRIGO COMP... 46,16 1,10 % 46,26 45,53 -10,65 8,27 6.300 11,25 1,93 22:00
PRUDENTIAL F... 66,22 0,95 % 67,35 66,11 -29,36 25,69 26.131 6,98 6,64 22:00
PUBLIC STORAGE 233,12 0,83 % 235,25 231,92 9,47 37,30 40.750 33,19 3,43 22:00
PHILLIPS 66 49,59 1,31 % 50,09 49,09 -55,49 40,91 21.656 946,81 7,21 22:00
PVH CORP 61,59 -0,74 % 64,04 61,26 -41,43 10,43 4.379 3,45 --- 22:00
QUANTA SERVI... 63,04 1,86 % 64,14 61,93 54,85 12,93 8.701 18,51 0,32 22:00
PRAXAIR, INC. 164,50 -0,60 % 167,65 162,74 --- 5.408,14 --- --- --- 21:00
PIONEER NATU... 83,53 -4,04 % 84,80 81,45 -44,82 60,79 13.722 48,82 2,54 22:00
QUALCOMM, INC. 128,30 -0,09 % 129,30 127,51 45,42 179,24 144.757 32,72 1,98 22:00
QEP RESOURCE... 0,92 -1,71 % 0,94 0,92 -79,64 0,20 222 5,27 --- 22:00
RYDER SYSTEM... 50,31 1,86 % 50,62 49,70 -7,37 3,95 2.708 1.368,94 4,45 22:00
REYNOLDS AME... 65,40 -2,23 % 66,88 65,35 --- 4.963,53 --- --- --- 22:02
ROYAL CARIBB... 61,79 3,48 % 62,04 60,04 -53,72 59,43 13.785 218,87 1,57 22:03
REGENERON PH... 576,63 -1,12 % 586,49 573,39 53,57 113,78 61.349 20,43 --- 22:00
REGIONS FINA... 12,94 4,86 % 13,37 12,68 -24,59 40,12 12.425 22,31 4,83 22:00
ROBERT HALF ... 56,30 1,57 % 57,28 56,01 -10,85 13,96 6.454 22,87 2,42 22:04
RED HAT INC 187,71 0,00 % 187,80 187,61 --- 63,25 --- 45,95 --- 22:02
TRANSOCEAN LTD 0,82 4,64 % 0,83 0,78 -88,06 1,59 505 --- --- 22:00
POLO RALPH L... 73,51 -1,14 % 76,02 73,38 -37,29 11,80 5.370 11,82 --- 22:04
ROCKWELL AUT... 240,98 -1,42 % 246,60 238,64 18,90 35,63 27.954 32,33 1,68 22:03
ROPER INDUST... 422,87 -0,48 % 427,02 420,85 19,38 30,18 44.279 34,02 0,48 22:03
ROSS STORES,... 92,18 1,34 % 93,21 90,89 -20,82 112,48 32.817 23,86 --- 22:00
RANGE RESOUR... 8,69 4,07 % 8,88 8,41 79,18 9,37 2.225 391,41 0,09 22:00
REPUBLIC SER... 92,28 0,20 % 93,41 92,25 2,96 17,79 29.391 29,14 1,79 22:00
RAYTHEON COM... 116,96 -4,47 % 126,54 115,00 -46,77 355,20 32.566 9,27 3,51 21:59
STARBUCKS CO... 88,51 1,04 % 89,71 88,06 0,67 158,14 103.468 91,02 1,87 22:00
SCANA CORPOR... 47,78 -2,27 % 49,05 47,38 --- 568,94 --- 16,15 3,21 22:01
CHARLES SCHW... 39,13 0,62 % 40,12 39,08 -17,72 109,09 73.363 19,84 1,84 22:00
SPECTRA ENER... 166,87 2,47 % 169,40 162,51 314,89 83,94 77.774 --- --- 22:00
SEALED AIR C... 41,04 -0,82 % 41,83 41,01 3,04 8,79 6.389 14,11 1,56 22:03
SHERWIN-WILL... 674,93 -1,01 % 687,60 673,73 15,66 99,80 61.419 29,01 0,79 22:00
THE J.M. SMU... 114,12 -0,95 % 116,18 114,04 9,59 44,99 13.018 12,88 --- 22:00
SCHLUMBERGER... 15,49 3,20 % 15,65 15,19 -61,47 61,98 21.562 26,41 5,91 22:00
SNAP-ON INCO... 154,93 -0,66 % 157,65 153,91 -8,54 18,25 8.438 16,84 2,78 22:00
THE SOUTHERN... 58,60 0,96 % 58,78 57,99 -8,01 45,67 61.889 18,37 4,31 22:03
SIMON PROPER... 64,46 0,86 % 66,08 64,46 -56,73 40,37 19.718 14,51 9,50 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 67,02 1,10 % 67,39 66,78 5,03 5,15 6.131 30,79 --- 22:00
SEMPRA ENERGY 129,68 1,34 % 130,28 128,36 -14,39 35,07 37.511 16,84 3,22 22:03
SUNTRUST BAN... 70,13 1,26 % 70,79 69,97 --- 986,26 --- 13,01 3,25 22:10
STATE STREET... 64,58 0,36 % 65,92 64,47 -18,36 26,80 22.784 9,95 3,22 22:04
SEAGATE TECH... 51,89 -0,50 % 52,85 51,83 -12,79 45,97 13.312 9,60 --- 22:00
CONSTELLATIO... 180,33 -0,17 % 183,40 180,30 -4,96 27,57 34.764 15,18 --- 22:03
THE STANLEY ... 175,70 1,22 % 177,90 174,15 6,01 41,25 28.056 21,97 1,59 22:00
SOUTHWESTERN... 2,86 1,78 % 2,95 2,82 18,18 10,05 1.732 11,65 --- 22:00
STRYKER CORP... 220,80 -0,04 % 224,40 220,64 5,17 37,47 82.934 34,42 1,05 22:03
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- 13,62 1,36 22:00
SYSCO CORPOR... 64,58 0,37 % 65,68 64,38 -24,50 22,25 32.841 30,35 --- 22:00
AT&T INC. 26,76 -0,45 % 27,12 26,66 -31,53 238,19 190.665 8,46 7,79 22:04
MOLSON COORS... 34,70 -0,06 % 35,26 34,40 -35,62 13,61 7.517 9,67 1,65 22:03
TERADATA COR... 21,18 -3,07 % 21,97 21,17 -20,88 4,75 2.309 18,80 --- 22:00
TYCO ELECTRO... 106,02 0,56 % 107,75 105,98 10,62 56,07 34.991 26,57 1,76 22:04
TARGET CORPO... 164,87 0,50 % 167,41 163,87 28,59 101,51 82.537 16,65 --- 22:04
TENET HEALTH... 28,57 1,35 % 29,39 28,20 -24,88 9,13 3.011 7,23 --- 22:00
TIFFANY & CO. 122,28 0,07 % 122,92 122,15 -8,51 14,84 14.841 27,26 --- 22:03
THE TJX COMP... 54,93 -0,36 % 55,93 54,87 -10,04 63,88 65.864 24,33 --- 22:03
TORCHMARK CO... 88,10 2,45 % 88,22 86,42 --- 16,42 --- 12,27 0,82 22:03
THERMO FISHE... 465,26 0,86 % 470,24 461,27 43,21 129,87 184.052 28,98 0,19 22:00
TRIPADVISOR INC 19,65 2,58 % 19,89 19,20 -35,34 12,63 2.641 94,41 --- 22:00
T. ROWE PRIC... 146,74 1,71 % 148,42 145,93 20,44 59,23 33.308 16,29 2,45 22:00
THE TRAVELER... 118,11 5,61 % 118,44 114,21 -13,76 49,31 29.904 13,14 2,86 22:00
TRACTOR SUPP... 149,70 -0,85 % 152,47 148,85 60,21 64,17 17.399 24,00 0,96 22:00
TYSON FOODS,... 57,86 -0,77 % 58,86 57,84 -36,45 31,95 21.119 11,60 2,93 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 --- 24,09 0,40 22:12
TIME WARNER ... 98,77 0,84 % 99,65 98,39 --- 500,50 --- --- --- 22:03
TEXAS INSTRU... 150,83 0,05 % 152,15 149,69 17,57 208,64 138.152 29,08 2,41 22:00
TEXTRON INC. 34,98 -1,44 % 36,13 34,94 -21,57 13,13 7.977 22,46 0,23 22:04
UNDER ARMOUR... 11,78 1,90 % 12,20 11,60 -38,58 9,34 5.354 62,30 --- 22:03
UNIVERSAL HE... 112,72 2,15 % 114,14 110,59 -21,43 10,52 9.576 11,82 0,28 22:00
UNITEDHEALTH... 323,41 -0,25 % 328,50 323,36 10,01 184,44 307.348 19,39 1,44 22:00
UNUM GROUP 18,68 1,25 % 19,02 18,64 -35,94 11,18 3.802 3,56 6,21 22:00
UNION PACIFI... 206,78 0,54 % 210,00 206,01 14,38 80,87 140.370 25,91 1,88 22:00
UNITED PARCE... 174,88 1,62 % 177,31 172,45 49,39 86,57 150.987 24,18 2,29 22:02
URBAN OUTFIT... 22,67 -1,05 % 23,45 22,59 -18,37 14,80 2.217 11,01 --- 22:00
UNITED RENTA... 189,32 1,00 % 192,40 188,95 13,52 24,86 13.646 12,50 --- 22:00
U.S. BANCORP 39,21 0,62 % 39,82 39,16 -33,87 65,03 59.064 13,32 4,28 22:00
UNITED TECHN... 86,01 -5,87 % 92,18 85,11 -42,57 286,84 74.499 11,29 3,55 21:59
VISA INC 197,70 0,37 % 199,61 196,73 5,22 456,34 469.557 39,30 0,60 22:00
VARIAN MEDIC... 171,80 0,17 % 172,11 171,67 20,98 49,90 15.662 45,56 --- 22:04
V.F. CORPORA... 72,37 -0,23 % 73,53 72,14 -27,38 45,69 28.199 17,55 --- 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- 5,88 3,37 22:00
VALERO ENERG... 40,70 3,59 % 41,12 39,69 -56,54 39,73 16.596 247,80 9,68 22:00
VULCAN MATER... 145,45 -0,12 % 148,16 144,34 1,01 25,79 19.265 31,34 0,90 22:00
VORNADO REAL... 32,83 0,74 % 33,49 32,78 -50,63 23,28 6.275 356,17 8,12 22:00
VERISIGN, INC. 203,96 0,39 % 206,23 203,00 5,85 39,30 23.426 30,07 --- 22:00
VERTEX PHARM... 214,54 -2,71 % 222,02 214,50 -2,01 191,96 55.881 22,51 --- 22:00
VENTAS INC 41,67 0,97 % 42,25 41,43 -27,83 22,44 15.547 33,86 5,24 22:04
VERIZON COMM... 57,25 -0,09 % 57,66 56,76 -6,76 251,38 245.685 12,00 4,34 22:00
WATERS CORPO... 213,08 1,53 % 214,31 210,07 -8,80 23,26 13.195 25,93 --- 22:04
WALGREENS BO... 37,49 1,41 % 37,76 36,72 -36,41 82,85 32.463 8,04 --- 22:00
WESTERN DIGI... 41,41 1,20 % 41,84 40,87 -34,76 82,41 12.597 14,68 --- 22:00
WISCONSIN EN... 100,63 0,23 % 101,31 99,96 9,11 25,91 31.742 26,77 2,51 22:00
WELLS FARGO ... 22,81 1,20 % 23,13 22,69 -57,60 153,41 94.263 87,34 5,26 22:02
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WHIRLPOOL CO... 199,93 0,53 % 203,28 197,71 35,52 34,85 12.454 15,27 2,48 22:03
WINDSTREAM H... 0,34 3,12 % 0,39 0,30 --- 0,74 --- --- --- 22:00
WASTE MANAGE... 114,31 0,54 % 115,56 114,12 0,31 28,82 48.292 29,56 1,91 22:00
WILLIAMS COM... 19,69 2,07 % 19,87 19,43 -16,99 50,86 23.895 24,43 8,11 22:00
WAL-MART STO... 143,90 0,66 % 145,53 143,64 21,09 140,11 407.777 23,97 --- 22:00
THE WESTERN ... 21,66 -0,18 % 22,07 21,64 -19,12 15,61 8.902 12,22 4,01 22:04
WEYERHAEUSER... 30,11 2,76 % 30,19 29,61 -0,30 24,61 22.470 28,03 1,19 22:00
WYNDHAM WORL... 108,44 -2,15 % 110,82 108,05 --- 86,34 --- --- --- 22:00
WYNN RESORTS... 72,44 3,98 % 73,06 70,09 -47,84 79,59 7.813 1.542,36 1,38 22:00
CIMAREX ENER... 26,81 7,67 % 27,40 25,29 -48,92 14,63 2.736 35,02 3,26 22:00
XCEL ENERGY ... 71,52 -0,28 % 72,03 71,24 12,63 1,27 37.572 25,80 2,39 21:59
XL CAPITAL LTD. 57,59 1,04 % 57,60 57,58 --- 89,04 --- --- --- 22:00
XILINX, INC. 114,73 -1,42 % 116,93 114,12 17,35 125,16 28.030 28,74 --- 22:00
EXXON MOBIL ... 33,71 0,87 % 33,92 33,34 -51,69 137,73 142.526 409,07 10,33 21:59
DENTSPLY INT... 44,71 0,24 % 45,19 44,68 -21,00 11,50 9.768 39,66 0,98 22:00
XEROX CORPOR... 19,61 -0,56 % 20,14 19,59 -46,81 8,23 4.177 16,21 5,14 22:04
XYLEM INC 91,48 1,17 % 92,35 90,70 16,11 19,46 16.463 48,94 1,14 22:04
YUM! BRANDS,... 97,28 0,03 % 98,47 97,00 -3,42 24,36 29.320 30,21 1,92 22:02
ZIONS BANCOR... 30,52 0,99 % 31,58 30,01 -41,22 30,22 5.005 14,61 4,45 22:00
ZOETIS INC 159,69 -0,06 % 161,38 159,13 20,66 67,37 75.876 44,04 0,47 22:03
CEST