< >

S&P 500

23-08-2019 | 23:10
Últ. Cotización 2.847,11
Cambio % -2,59
Cambio neto -75,84
Máx. intradía 2.927,01
Min. intradía 2.834,97
Apertura 2.911,07
Máx 52 semanas 3.027,98
Min 52 semanas 2.443,96
Cambio % YTD 13,57
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AGILENT TECH... 69,55 -3,05 % 71,66 69,25 3,10 56,45 21.561 23,27 0,94 22:10
ALCOA INC. 17,48 -3,16 % 18,00 17,32 -34,24 11,98 3.244 686,44 --- 22:10
APPLE INC. 202,64 -4,62 % 212,04 201,86 28,46 2.355,72 915.767 18,22 1,48 22:00
ABBVIE INC 65,97 -2,30 % 67,77 65,49 -28,44 189,92 97.536 7,61 6,53 22:10
AMERISOURCEB... 83,54 -2,35 % 86,37 83,10 12,28 30,16 17.404 12,14 1,92 22:10
ABBOTT LABOR... 81,93 -2,89 % 84,25 81,36 13,27 186,76 144.803 26,00 1,54 22:10
ACCENTURE PLC 192,81 -1,80 % 197,92 191,57 36,73 166,75 129.691 26,74 1,54 22:10
ACTAVIS PLC 24,73 -2,87 % 24,73 24,73 -5,97 0,00 --- --- --- 16:54
ADOBE SYSTEM... 282,44 -1,82 % 293,51 281,10 24,84 373,71 137.107 36,83 --- 22:00
ANALOG DEVIC... 104,17 -4,11 % 107,30 103,73 21,37 204,09 38.518 20,81 2,01 22:00
ARCHER DANIE... 37,43 -1,32 % 37,81 37,22 -8,64 58,58 20.848 13,41 3,77 22:10
AUTOMATIC DA... 164,80 -2,79 % 170,14 164,24 25,69 146,68 71.514 30,64 --- 22:00
AUTODESK, INC. 143,99 -0,84 % 147,11 143,39 11,96 161,16 31.623 167,53 --- 22:00
ALLIANCE DAT... 130,58 -3,65 % 136,28 129,96 -12,99 107,40 6.672 6,96 1,94 22:10
ADT CORP 4,60 -3,56 % 4,79 4,58 -23,46 1,48 3.404 5,16 2,99 22:10
AMEREN CORPO... 75,33 -1,94 % 77,25 75,07 15,48 40,70 18.516 23,70 2,58 22:10
AMERICAN ELE... 89,58 -1,53 % 91,42 89,07 19,86 60,54 44.234 21,99 3,02 22:10
THE AES CORP... 14,79 -2,70 % 15,25 14,73 2,28 20,40 9.818 11,39 3,72 22:10
AETNA INC. 212,70 0,33 % 213,30 211,79 --- 1.451,33 --- 17,14 0,94 22:02
AFLAC INCORP... 48,36 -2,32 % 49,58 48,15 6,15 65,13 35.805 11,38 2,24 22:10
ALLERGAN, INC. 158,96 -1,22 % 161,12 158,31 18,93 120,18 52.144 9,63 1,86 22:10
AMERICAN INT... 52,49 -2,34 % 54,32 52,15 33,19 61,41 45.661 10,36 2,44 22:10
APARTMENT IN... 50,36 -0,73 % 51,07 50,24 14,77 25,90 7.498 22,06 3,84 22:10
ASSURANT, INC. 119,43 -3,03 % 123,35 118,92 33,53 23,04 7.301 14,16 2,06 22:10
AKAMAI TECHN... 86,99 -1,95 % 89,94 86,68 42,42 58,52 14.352 20,76 --- 22:00
THE ALLSTATE... 101,98 -2,41 % 105,33 101,52 23,42 51,08 33.970 10,85 1,95 22:10
ALLEGION PLC 93,42 -2,37 % 95,78 93,05 17,20 19,91 8.723 19,79 1,26 22:10
ALTERA CORPO... 32,30 -2,03 % 33,00 32,21 17,11 3,21 2.314 56,62 --- 22:00
ALEXION PHAR... 115,33 -6,61 % 124,02 114,93 18,46 185,21 25.860 12,47 --- 22:00
APPLIED MATE... 45,12 -4,06 % 46,84 44,82 37,81 198,57 42.237 15,67 1,77 22:00
AMETEK INC 83,62 -2,51 % 85,67 83,24 23,52 31,43 19.094 20,94 0,68 22:10
AFFILIATED M... 74,64 -2,44 % 76,19 73,95 -23,40 14,18 3.780 5,66 1,71 22:10
AMGEN, INC. 199,08 -2,13 % 203,51 198,05 2,27 295,69 119.389 14,22 2,90 22:00
AMERIPRISE F... 124,49 -3,18 % 129,16 123,82 19,28 47,58 16.292 7,95 2,98 22:10
AMERICAN TOW... 226,57 -0,85 % 231,57 225,60 43,23 145,23 100.299 62,46 1,66 22:10
AMAZON.COM, ... 1.749,62 -3,10 % 1.804,29 1.745,24 16,49 2.822,17 865.460 76,85 --- 22:00
AUTONATION, ... 46,38 -2,44 % 47,50 46,23 29,92 8,03 4.131 10,85 --- 22:10
ANTHEM INC 260,38 -0,26 % 264,14 259,29 -0,86 111,29 66.610 13,49 1,24 22:10
AON PLC 189,12 -2,58 % 194,55 188,18 30,10 62,40 44.602 21,29 0,90 22:10
APACHE CORPO... 20,69 -3,59 % 21,51 20,59 -21,18 28,96 7.779 72,26 4,83 22:10
ANADARKO PET... 72,77 0,78 % 72,95 72,13 65,99 1.410,87 36.564 37,42 1,66 22:00
AIR PRODUCTS... 220,64 -2,06 % 225,79 219,47 37,86 86,34 48.619 27,34 2,07 22:10
AMPHENOL COR... 85,40 -2,79 % 88,74 85,10 5,41 48,62 25.402 24,50 1,08 22:10
ALLEGHENY TE... 18,18 -0,98 % 18,68 17,83 -16,49 13,88 2.292 14,48 --- 22:10
AVALONBAY CO... 206,16 -1,30 % 209,95 205,51 18,45 57,76 28.792 43,71 2,95 22:10
AVAGO TECHNO... 272,13 -5,39 % 285,48 271,06 7,02 336,11 108.328 13,46 3,91 22:00
AVON PRODUCT... 3,93 -2,00 % 4,04 3,90 158,55 5,42 1.742 21,68 --- 22:10
AVERY DENNIS... 110,72 -3,68 % 114,60 110,13 23,26 30,14 9.322 17,50 2,02 22:10
AMERICAN EXP... 117,76 -3,69 % 122,02 117,07 23,54 169,05 97.702 15,05 1,38 22:10
AUTOZONE, INC. 1.065,28 -1,50 % 1.087,30 1.062,19 27,07 81,14 26.130 17,30 --- 22:10
THE BOEING C... 356,01 0,45 % 369,60 354,37 10,39 594,44 200.330 88,04 2,25 22:10
BANK OF AMER... 26,47 -2,65 % 27,21 26,27 7,43 447,26 246.391 9,57 2,49 22:10
BAXTER INTER... 85,03 -2,50 % 87,34 84,63 29,19 57,11 43.413 25,77 0,99 22:10
BED BATH & B... 8,35 -4,46 % 8,77 8,33 -26,24 13,39 1.067 9,77 --- 22:00
BB&T CORPORA... 45,25 -3,06 % 46,86 45,01 4,46 54,80 34.662 11,33 3,77 22:10
BEST BUY CO.... 66,21 -3,76 % 68,18 65,24 25,02 50,91 17.681 13,29 --- 22:10
C.R. BARD, INC. 331,24 -0,59 % 334,02 331,24 --- 944,21 --- --- --- 22:02
BECTON, DICK... 248,31 -2,69 % 255,70 247,28 10,20 80,85 67.032 21,85 1,29 22:10
FRANKLIN RES... 26,13 -3,44 % 27,04 26,01 -11,90 25,01 13.161 11,17 3,97 22:10
BROWN-FORMAN... 57,44 -1,56 % 58,35 57,26 20,72 26,34 27.426 31,71 --- 22:10
BAKER HUGHES... 57,68 5,82 % 57,73 54,63 --- 67,01 --- --- --- 19:00
BIOGEN IDEC ... 225,85 -2,68 % 231,47 225,11 -24,95 139,88 41.657 7,21 --- 22:00
THE BANK OF ... 41,02 -2,73 % 42,22 40,78 -12,85 48,74 38.668 10,73 2,88 22:10
BLACKROCK INC 407,25 -2,80 % 418,65 405,21 3,67 79,36 62.938 15,22 3,27 22:10
BALL CORPORA... 78,20 -1,96 % 79,95 77,89 70,07 48,08 25.963 30,95 0,64 22:10
BRISTOL MYER... 46,58 -2,67 % 48,19 46,29 -10,39 183,80 76.205 11,19 3,53 22:10
BERKSHIRE HA... 197,16 -1,92 % 200,92 195,96 -3,44 425,97 323 19,66 --- 22:10
BOSTON SCIEN... 41,17 -3,56 % 42,72 41,00 16,50 75,61 57.349 27,32 --- 22:10
BORGWARNER INC 30,88 -2,89 % 31,83 30,73 -11,11 17,13 6.377 8,23 2,22 22:10
BOSTON PROPE... 125,83 -1,64 % 128,18 125,39 11,80 27,06 19.449 39,85 3,06 22:10
CITIGROUP INC. 61,95 -3,07 % 64,13 61,53 19,00 452,55 139.949 8,37 3,10 22:10
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- 15,93 2,32 21:00
CONAGRA FOOD... 27,93 -3,02 % 28,78 27,80 30,76 29,22 13.591 12,33 --- 22:10
CARDINAL HEA... 42,79 -2,22 % 44,35 42,56 -4,06 37,45 12.757 8,57 --- 22:10
CATERPILLAR ... 114,06 -3,25 % 116,90 113,33 -10,24 141,76 64.169 9,99 3,34 22:10
THE CHUBB CO... 153,22 -1,29 % 156,41 152,55 18,61 75,57 69.830 14,85 1,96 22:10
CB RICHARD E... 47,31 -0,23 % 47,50 46,78 --- 21,02 --- 14,35 --- 21:01
CBS CORPORATION 41,41 -4,74 % 43,37 41,23 -5,28 70,07 15.515 7,96 1,84 22:10
CROWN CASTLE... 146,34 0,16 % 147,85 145,85 34,71 84,36 60.842 74,44 3,13 22:10
CARNIVAL COR... 43,28 -4,01 % 45,25 43,20 -12,21 35,50 31.005 10,39 4,65 22:10
CELGENE CORP... 93,99 -1,80 % 96,05 93,41 46,65 173,82 66.615 8,85 --- 22:00
CERNER CORP 67,93 -5,23 % 71,36 67,57 29,54 123,20 21.629 26,80 0,65 22:00
CF INDUSTRIE... 47,12 -2,93 % 48,40 46,94 8,30 32,15 10.288 20,41 2,55 22:10
CHESAPEAKE E... 1,47 -8,70 % 1,56 1,45 -30,00 8,34 2.403 124,36 --- 22:10
C.H. ROBINSO... 82,23 -1,78 % 83,58 81,88 -2,21 42,01 11.132 17,62 2,45 22:00
CIGNA CORPOR... 153,30 -1,59 % 157,01 152,33 -19,28 88,90 57.888 9,28 0,01 22:10
CINCINNATI F... 108,23 -2,52 % 111,70 107,48 39,80 31,96 17.678 28,76 2,16 22:00
COLGATE-PALM... 72,23 -1,11 % 73,87 71,81 21,35 102,76 61.974 25,73 2,41 22:10
THE CLOROX C... 155,93 -2,02 % 159,18 155,19 1,16 39,75 19.607 24,83 --- 22:10
COMERICA INC... 59,62 -3,15 % 61,81 59,35 -13,20 22,73 8.905 7,78 4,59 22:10
COMCAST CORP... 42,43 -3,06 % 43,83 42,28 24,61 283,29 192.844 14,26 1,96 22:00
CME GROUP INC. 211,22 -0,95 % 213,72 210,40 12,28 139,02 75.637 32,01 2,47 22:00
CHIPOTLE MEX... 805,44 -1,67 % 824,00 802,50 86,54 70,32 22.329 61,29 --- 22:10
CUMMINS INC. 142,02 -3,18 % 146,23 141,14 6,27 82,00 22.411 9,31 3,39 22:10
CMS ENERGY C... 61,58 -0,90 % 62,50 61,33 24,03 45,34 17.476 24,89 2,48 22:10
CENTERPOINT ... 27,42 -2,14 % 28,14 27,33 -2,87 26,77 13.771 17,05 4,24 22:10
CONSOL ENERG... 7,55 -0,53 % 7,76 7,29 -33,89 7,20 1.416 11,16 --- 22:10
CAPITAL ONE ... 83,11 -3,06 % 85,85 82,68 9,95 60,86 39.089 7,63 1,93 22:10
CABOT OIL & ... 16,84 0,12 % 17,06 16,57 -24,65 37,13 7.046 9,44 1,97 22:10
COACH, INC. 39,90 -0,94 % 40,36 39,89 --- 42,24 --- --- --- 21:00
ROCKWELL COL... 141,04 -0,42 % 142,97 141,04 --- 1.325,24 --- 18,41 1,14 22:00
CONOCOPHILLIPS 50,42 -3,52 % 52,17 50,14 -19,13 119,57 55.973 12,74 2,45 22:10
COSTCO WHOLE... 274,01 -2,11 % 280,02 272,70 34,51 229,77 120.507 34,68 0,86 22:00
CAMPBELL SOU... 42,68 -2,29 % 43,70 42,41 29,37 20,09 12.853 17,21 3,30 22:10
SALESFORCE.C... 151,57 2,25 % 158,40 150,65 10,66 595,78 132.662 60,75 --- 22:10
CISCO SYSTEM... 46,61 -3,26 % 48,51 46,44 7,57 458,34 199.525 16,44 --- 22:00
CSX CORPORATION 64,65 -2,25 % 66,21 64,32 4,14 5,83 51.602 15,90 1,49 21:59
CINTAS CORPO... 256,04 -3,21 % 264,11 254,81 52,41 75,71 26.241 32,10 --- 22:00
CENTURYTEL, ... 11,21 -3,11 % 11,61 11,18 -26,01 31,70 12.228 8,35 9,78 22:10
COGNIZANT TE... 60,00 -1,96 % 61,93 59,80 -5,48 83,18 33.137 15,43 1,44 22:00
CITRIX SYSTE... 91,46 -1,65 % 93,28 91,38 -10,74 99,72 11.972 16,95 1,53 22:00
CVS CAREMARK... 60,24 -2,92 % 62,12 60,04 -8,06 146,51 78.342 8,89 3,30 22:10
CHEVRON CORP... 115,18 -2,17 % 118,05 114,36 5,87 335,83 218.660 16,51 4,14 22:10
DOMINION RES... 75,94 -0,76 % 77,22 75,52 6,27 94,27 61.009 18,34 4,81 22:10
DELTA AIR LI... 56,20 -3,04 % 58,05 55,85 12,63 75,67 36.541 8,16 2,72 22:10
E.I. DU PONT... 66,00 -2,47 % 67,72 65,61 --- 106,64 49.202 17,72 1,62 22:10
DEERE & COMPANY 147,02 -5,37 % 153,81 146,31 -1,44 110,14 46.605 15,56 1,99 22:10
DISCOVER FIN... 76,76 -3,66 % 79,76 76,27 30,15 37,20 24.428 8,87 2,16 22:10
DOLLAR GENER... 136,99 -1,97 % 139,64 136,31 26,75 55,66 35.388 18,55 --- 22:10
QUEST DIAGNO... 101,60 -0,99 % 103,63 101,26 22,01 30,03 13.682 15,80 2,06 22:10
D.R. HORTON,... 49,21 -2,24 % 50,62 49,02 41,98 89,37 18.199 12,03 1,22 22:10
DANAHER CORP... 135,40 -2,98 % 140,20 134,54 31,30 104,60 97.132 29,09 0,50 22:10
THE WALT DIS... 131,67 -3,24 % 136,41 131,03 20,08 389,43 237.188 23,74 1,34 22:10
DISCOVERY CO... 25,33 -3,54 % 26,32 25,23 9,75 33,00 13.618 7,08 --- 22:00
DELPHI AUTOM... 13,18 -4,28 % 13,79 13,02 -7,96 4,04 1.148 5,10 --- 22:10
DOLLAR TREE INC 95,16 -2,11 % 98,09 94,83 5,36 98,70 22.608 18,38 --- 22:00
THE DUN & BR... 144,95 -0,01 % 144,99 144,95 1,55 324,58 5.382 17,02 1,47 22:00
DENBURY RESO... 1,02 -8,93 % 1,11 1,00 -40,35 2,70 479 2,78 --- 22:10
DIAMOND OFFS... 5,55 -9,02 % 6,17 5,54 -41,21 4,45 764 --- --- 22:10
DOVER CORPOR... 88,10 -3,11 % 90,62 87,71 24,17 20,89 12.813 15,62 2,24 22:10
THE DOW CHEM... 40,71 -3,19 % 42,01 40,45 --- 76,46 30.256 12,12 6,68 22:10
DR PEPPER SN... 123,66 0,60 % 123,77 122,44 --- 126,71 --- 22,52 2,11 22:00
DARDEN RESTA... 120,53 -0,31 % 122,69 120,10 20,70 42,32 14.803 20,49 --- 22:10
DTE ENERGY C... 128,39 -1,43 % 130,82 127,94 16,40 68,56 23.534 20,86 2,97 22:10
DUKE ENERGY ... 90,74 -0,64 % 91,67 90,27 5,14 91,75 66.113 18,40 4,16 22:10
DAVITA INC. 54,70 -2,25 % 56,12 54,45 6,30 39,38 8.768 11,89 --- 22:10
DEVON ENERGY... 21,68 -5,86 % 22,90 21,59 -3,82 54,68 8.763 15,81 1,53 22:10
ELECTRONIC A... 92,91 -1,81 % 95,73 92,62 17,74 130,00 27.381 23,56 --- 22:00
EBAY INC. 38,70 -3,25 % 39,79 38,55 37,87 113,75 32.460 14,55 1,60 22:00
ECOLAB INC. 201,82 -2,45 % 207,76 200,67 36,97 90,49 58.084 35,00 0,93 22:10
CONSOLIDATED... 86,91 -1,51 % 88,79 86,51 13,67 49,25 28.867 20,29 3,40 22:10
EQUIFAX INC. 141,75 -1,50 % 143,84 141,27 52,21 43,93 17.135 25,71 1,11 22:10
EDISON INTER... 72,11 -0,99 % 73,35 71,74 27,02 37,91 25.822 15,63 3,42 22:10
THE ESTEE LA... 197,15 -2,67 % 203,15 196,23 51,54 115,87 71.343 38,47 --- 22:10
EASTMAN CHEM... 61,83 -4,88 % 64,33 61,54 -15,43 23,36 8.467 8,47 3,84 22:10
EMERSON ELEC... 57,00 -2,06 % 58,53 56,71 -4,60 60,30 35.061 15,96 3,45 22:10
EOG RESOURCE... 71,75 -4,98 % 74,83 71,36 -17,73 110,84 41.663 14,96 1,46 22:10
EQUITY RESID... 82,75 -0,30 % 83,79 82,53 25,36 51,46 30.688 45,64 2,73 22:10
EQT CORPORATION 10,35 -8,81 % 11,25 10,32 -45,21 23,23 2.644 9,43 1,16 22:10
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- 9,65 --- 22:00
ESSEX PROPER... 315,19 -1,81 % 322,39 314,43 28,54 40,48 20.717 54,78 2,48 22:10
ENSCO INTERN... 8,27 16,32 % 8,33 6,90 132,30 14,14 1.634 --- 1,39 22:02
E TRADE FINA... 40,10 -2,93 % 41,52 39,97 -8,61 89,84 9.617 10,05 1,40 22:00
EATON CORPOR... 76,59 -2,27 % 78,15 76,10 11,55 57,53 32.168 13,35 3,72 22:10
ENTERGY CORP... 109,84 -1,32 % 112,08 109,35 27,62 46,15 21.839 21,10 3,35 22:10
EDWARDS LIFE... 212,04 -2,14 % 217,37 210,88 38,43 61,08 44.098 40,54 --- 22:10
EXELON CORPO... 44,88 -1,41 % 45,61 44,70 -0,49 92,77 43.623 14,52 3,20 22:10
EXPEDITORS I... 68,32 -2,73 % 70,20 67,97 0,34 31,76 11.751 19,89 1,42 22:00
EXPEDIA, INC. 127,52 -2,49 % 130,54 127,00 13,20 93,76 19.081 18,78 1,02 22:00
FORD MOTOR C... 8,77 -2,99 % 8,99 8,73 14,64 95,96 34.991 7,02 6,84 22:10
FASTENAL COM... 29,66 -3,48 % 30,71 29,46 -43,28 51,69 17.008 22,34 2,93 22:00
FACEBOOK INC 177,75 -2,36 % 183,11 176,66 35,59 1.047,11 507.112 28,69 --- 22:00
FREEPORT-MCM... 8,83 -3,29 % 9,17 8,80 -14,35 47,56 12.811 62,69 2,27 22:10
FEDEX CORPOR... 151,97 -3,88 % 157,06 151,12 -5,80 93,88 39.644 10,12 --- 22:10
FIRSTENERGY ... 44,99 -1,55 % 45,88 44,78 19,81 120,57 23.939 18,40 3,37 22:10
F5 NETWORKS INC 124,39 -3,83 % 129,48 123,91 -23,23 39,08 7.480 12,51 --- 22:00
FIDELITY NAT... 134,47 -2,54 % 138,35 133,77 31,13 172,90 43.568 25,94 1,04 22:10
FISERV, INC. 104,68 -3,22 % 108,16 104,34 42,44 184,82 71.134 27,91 --- 22:00
FIFTH THIRD ... 25,08 -2,72 % 25,83 24,97 6,59 61,63 18.321 9,05 3,82 22:00
FLIR SYSTEMS... 46,97 -1,84 % 47,84 46,63 7,88 23,15 6.369 20,43 1,45 22:00
FLUOR CORPOR... 17,07 -3,29 % 17,70 16,98 -46,99 15,98 2.389 29,07 4,86 22:10
FLOWSERVE CO... 40,39 -3,37 % 41,47 40,03 6,23 23,03 5.298 19,07 1,92 22:10
FMC CORP 82,82 -3,76 % 86,01 82,47 11,98 35,67 10.802 14,81 1,93 22:10
FOSSIL GROUP... 10,40 -1,42 % 10,50 10,12 -33,88 9,55 525 79,32 --- 22:00
TWENTY-FIRST... 31,75 -3,93 % 33,04 31,64 -34,02 41,91 19.704 15,28 --- 22:00
FIRST SOLAR,... 60,89 -3,43 % 62,80 60,60 43,42 23,64 6.417 26,01 --- 22:00
FMC TECHNOLO... 23,10 -3,83 % 24,03 23,01 17,98 26,88 10.314 17,09 2,37 22:10
FRONTIER COM... 0,74 -10,85 % 0,83 0,74 -68,88 0,33 78 --- --- 22:00
GANNETT CO.,... 10,33 -0,77 % 10,39 10,27 21,10 4,60 1.184 15,95 6,20 22:10
GENERAL DYNA... 183,55 -2,13 % 189,26 182,50 16,75 82,54 53.017 15,79 2,19 22:10
GENERAL ELEC... 7,97 -2,69 % 8,10 7,76 5,28 197,82 69.555 13,22 0,53 22:10
GENERAL GROW... 22,06 0,59 % 22,29 21,83 --- 1.725,45 --- 42,42 4,36 22:01
GILEAD SCIEN... 62,51 -2,66 % 64,67 62,19 -0,06 194,98 79.166 9,16 4,02 22:00
GENERAL MILL... 53,63 -1,92 % 54,80 53,37 37,72 44,54 32.365 16,27 --- 22:10
CORNING INCO... 27,45 -2,59 % 28,27 27,29 -9,14 47,37 21.435 15,07 2,93 22:10
GENERAL MOTO... 36,06 -3,22 % 37,18 35,91 7,80 84,71 51.484 5,52 4,35 22:10
GAMESTOP CORP. 3,65 -5,68 % 3,90 3,57 -71,08 5,60 373 3,77 --- 22:10
GENWORTH FIN... 4,39 -2,44 % 4,53 4,37 -5,79 6,98 2.210 4,14 --- 22:10
GOOGLE 1.151,29 -3,21 % 1.193,84 1.147,75 11,17 863,62 798.303 24,36 --- 22:00
GOOGLE INC 1.153,58 -3,18 % 1.195,67 1.150,19 10,39 847,22 799.890 24,43 --- 22:00
GENUINE PART... 87,73 -2,32 % 89,89 87,34 -8,63 28,17 12.815 15,77 3,45 22:10
THE GAP INC. 16,92 -4,68 % 17,98 16,61 -34,32 62,61 6.395 9,96 --- 22:10
GARMIN LTD. 78,36 -2,39 % 80,33 78,20 23,75 45,16 14.896 20,50 2,85 22:00
GOLDMAN SACH... 196,20 -3,07 % 201,87 195,22 17,45 118,76 70.546 8,72 2,13 22:10
THE GOODYEAR... 11,30 -4,48 % 11,80 11,27 -44,63 13,02 2.633 7,83 5,72 22:00
W.W. GRAINGE... 266,02 -2,51 % 271,47 264,82 -5,79 32,09 14.517 15,49 2,16 22:10
HALLIBURTON ... 17,72 -5,09 % 18,58 17,66 -33,33 63,95 15.522 13,99 4,10 22:10
HASBRO INC 104,13 -8,94 % 108,64 103,78 28,16 72,97 13.141 24,30 2,61 22:00
HUNTINGTON B... 12,45 -3,56 % 12,97 12,40 4,45 28,33 12.921 9,89 4,65 22:00
HEALTH CARE ... 52,22 -4,01 % 54,71 52,22 --- 37,59 --- 29,88 7,07 22:00
HCP, INC. 34,15 -1,10 % 34,92 34,04 22,27 24,07 16.771 82,75 4,33 22:10
THE HOME DEP... 217,47 -1,61 % 220,84 216,02 26,57 390,20 239.279 19,21 --- 22:10
HESS CORP. 59,56 -6,86 % 63,55 59,28 47,06 49,27 18.169 1.302,49 1,76 22:10
HARTFORD FIN... 58,10 -2,32 % 59,79 57,86 30,71 34,94 21.008 11,25 2,13 22:10
HARLEY-DAVID... 30,72 -3,91 % 31,86 30,59 -9,96 16,89 4.815 11,50 4,97 22:10
HONEYWELL IN... 156,49 -3,93 % 162,24 155,49 18,45 184,80 112.595 20,10 2,14 22:10
HELMERICH & ... 37,06 -5,07 % 39,26 36,88 -22,70 15,77 4.056 24,01 7,69 22:10
HEWLETT-PACKARD 17,81 -5,92 % 18,16 17,35 -12,95 100,46 26.827 8,68 3,56 22:10
H&R BLOCK, INC. 26,71 -1,80 % 27,26 26,62 5,28 18,04 5.403 13,82 --- 22:10
HORMEL FOODS... 42,00 -2,21 % 42,66 41,41 -1,59 40,65 22.421 24,89 1,99 22:10
HARRIS CORPO... 189,13 -0,17 % 191,42 187,74 40,46 548,04 22.341 23,21 1,45 22:00
HOST HOTELS ... 15,69 -2,49 % 16,07 15,65 -5,88 29,21 11.452 15,16 5,35 22:10
THE HERSHEY ... 157,03 -0,85 % 159,22 156,45 46,51 50,29 32.923 27,52 1,94 22:10
HUMANA INC. 286,96 -0,64 % 293,44 285,44 0,17 72,66 38.765 16,36 0,76 22:10
INTERNATIONA... 129,57 -3,54 % 134,19 128,83 13,99 165,35 114.783 10,49 4,91 22:10
INTERCONTINE... 91,44 -1,17 % 92,78 90,98 21,39 63,08 51.298 24,50 1,19 22:10
INTERNATIONA... 106,50 -1,21 % 107,49 104,91 -20,68 46,50 11.372 17,39 2,75 22:10
INTEL 44,96 -3,89 % 46,63 44,80 -4,20 555,90 199.173 10,66 2,74 22:00
INTUIT INC. 278,74 1,10 % 295,76 277,99 41,60 334,38 72.262 41,19 0,65 22:00
INTERNATIONA... 37,43 -3,68 % 38,79 37,25 -7,26 41,74 14.704 8,61 5,38 22:10
INTERPUBLIC ... 19,86 -2,50 % 20,42 19,83 -3,73 18,92 7.690 10,79 4,74 22:10
INGERSOLL-RA... 114,96 -2,57 % 117,81 114,52 26,01 39,73 27.772 18,43 1,84 22:10
IRON MOUNTAI... 31,14 -1,61 % 31,93 31,03 -3,92 17,60 8.941 30,80 7,72 22:10
INTUITIVE SU... 484,58 -3,14 % 501,94 482,54 1,18 170,50 55.850 41,26 --- 22:00
ILLINOIS TOO... 146,36 -3,59 % 151,00 145,37 15,53 58,88 47.680 19,83 2,77 22:10
INVESCO LTD. 15,62 -1,76 % 15,96 15,57 -6,69 28,18 7.338 6,45 7,94 22:10
JOHNSON CONT... 41,29 -1,99 % 42,36 41,03 39,26 62,21 37.081 21,66 2,59 22:10
JACOBS ENGIN... 85,01 -1,78 % 86,99 84,68 45,42 24,71 11.519 17,77 0,84 22:10
JOHNSON & JO... 127,73 -2,70 % 131,22 127,14 -1,02 545,78 337.101 15,26 2,94 22:10
JUNIPER NETW... 23,08 -2,98 % 23,94 23,00 -14,23 23,30 7.981 14,03 3,25 22:10
JPMORGAN CHA... 106,02 -2,48 % 108,78 105,12 8,60 480,48 338.997 10,63 3,20 22:10
NORDSTROM, INC. 28,57 -7,09 % 30,89 28,48 -38,70 43,87 4.418 13,30 --- 22:10
KELLOGG COMPANY 63,25 -0,97 % 63,90 62,66 10,95 45,19 21.545 16,57 3,61 22:10
KEYCORP 15,98 -3,56 % 16,62 15,91 8,12 34,39 16.032 9,53 4,44 22:10
KIMCO REALTY... 18,15 -2,42 % 18,69 18,12 23,89 18,74 7.661 22,66 6,19 22:10
KLA-TENCOR C... 139,16 -3,07 % 144,32 138,57 55,50 123,02 22.162 15,07 --- 22:00
KIMBERLY-CLA... 138,41 -2,38 % 142,06 137,57 21,48 74,11 47.632 20,79 2,97 22:10
KINDER MORGA... 19,57 -3,12 % 20,17 19,50 27,24 92,05 44.303 20,17 5,08 22:10
CARMAX INC 80,83 -3,45 % 82,98 80,63 28,85 42,84 13.384 14,85 --- 22:10
COCA-COLA 53,74 -1,38 % 54,71 53,40 13,50 263,72 229.794 25,84 3,00 22:10
MICHAEL KORS... 37,92 1,99 % 37,93 37,03 --- 23,09 5.697 7,55 --- 22:00
THE KROGER CO. 23,29 -1,61 % 23,69 23,23 -15,31 50,17 18.604 11,86 --- 22:10
KOHL'S CORPO... 45,18 -4,54 % 47,54 45,02 -31,90 61,45 7.320 12,86 --- 22:10
KANSAS CITY ... 119,50 -3,00 % 123,26 118,95 25,20 30,81 11.940 18,31 1,24 22:10
LOEWS CORPOR... 47,24 -2,84 % 48,95 46,98 3,78 22,53 14.284 14,51 0,53 22:10
LYONDELLBASE... 69,03 -4,31 % 71,59 68,61 -16,99 64,67 23.142 7,06 6,16 22:10
L BRANDS INC 17,53 -9,31 % 18,72 17,50 -31,71 47,89 4.844 9,97 --- 22:10
LEGGETT & PL... 36,86 -5,68 % 38,83 36,73 2,85 14,77 4.846 15,95 4,29 22:10
LENNAR CORPO... 51,21 -1,52 % 52,71 51,06 30,80 40,73 16.497 9,80 0,31 22:10
LABORATORY C... 165,86 -1,24 % 169,34 165,07 31,26 37,05 16.205 14,90 --- 22:10
L-3 COMMUNIC... 245,17 -0,41 % 248,75 244,26 41,18 658,07 19.479 20,82 1,41 22:05
ELI LILLY & CO. 109,51 -1,88 % 112,55 108,88 -5,37 138,49 105.725 19,52 2,31 22:10
LEGG MASON, ... 36,01 -3,09 % 37,15 35,89 41,16 7,21 3.124 10,39 --- 22:10
LOCKHEED MAR... 376,89 -2,33 % 386,62 374,79 43,94 144,31 106.433 18,20 2,39 22:10
LINCOLN NATI... 52,26 -3,69 % 54,51 52,00 1,85 33,36 10.462 5,79 2,88 22:10
LOWE'S COMPA... 106,39 -1,64 % 107,83 105,76 15,19 136,29 83.294 21,06 --- 22:10
LAM RESEARCH... 200,39 -4,78 % 209,45 199,75 47,16 180,93 30.044 14,50 --- 22:00
LEUCADIA NAT... 23,47 -0,17 % 23,49 23,27 --- 15,73 --- 13,65 1,92 22:02
SOUTHWEST AI... 50,56 -1,23 % 51,93 50,24 8,78 51,26 27.177 12,04 1,39 22:10
LEVEL 3 COMM... 53,63 1,76 % 53,63 52,66 --- 80,12 --- --- --- 21:03
MACY'S, INC. 14,94 -3,98 % 15,52 14,85 -49,83 59,60 4.615 6,21 --- 22:10
MASTERCARD I... 271,89 -3,16 % 282,07 270,21 44,12 324,39 275.849 36,82 0,47 22:10
MACERICH CO 27,88 -3,40 % 28,80 27,80 -35,58 10,35 3.938 74,77 10,76 22:10
MARRIOTT INT... 125,10 -2,41 % 127,90 124,67 15,24 108,08 41.203 21,25 1,49 22:00
MASCO CORPOR... 38,66 -4,68 % 40,29 38,44 32,22 35,15 11.111 15,21 1,23 22:10
MATTEL INC 9,44 -6,90 % 9,76 9,39 -5,51 22,05 3.262 2.180,80 --- 22:00
MCDONALD'S C... 214,66 -2,20 % 219,40 213,90 20,89 228,05 163.013 27,37 2,17 22:10
MICROCHIP TE... 84,58 -5,58 % 88,90 84,46 17,60 90,08 20.134 14,14 --- 22:00
MCKESSON COR... 144,85 -1,97 % 150,75 143,97 31,12 102,57 26.797 9,72 --- 22:10
MOODY'S CORP... 210,40 -2,94 % 216,24 209,25 50,24 72,77 39.800 26,87 0,97 22:10
MONDELEZ INT... 53,63 -1,61 % 54,82 53,33 33,97 137,84 77.343 22,01 2,01 22:00
MEDTRONIC, INC. 106,05 -1,65 % 108,02 105,56 16,59 194,44 142.227 17,79 --- 22:10
METLIFE, INC. 44,59 -3,51 % 46,20 44,30 8,60 101,70 41.756 8,14 3,89 22:10
MCCORMICK & ... 160,80 -0,97 % 162,68 160,12 15,48 35,18 21.310 30,76 1,40 22:10
MARTIN MARIE... 252,33 -1,09 % 258,30 251,32 46,81 42,63 15.755 26,95 0,77 22:10
MARSH & MCLE... 95,66 -2,56 % 98,57 95,09 19,95 60,20 48.434 21,27 1,83 22:10
3M COMPANY 155,85 -3,13 % 160,18 155,30 -18,21 127,55 89.836 17,08 3,64 22:10
MALLINCKRODT... 4,27 -5,11 % 4,49 4,24 -72,97 2,99 359 0,53 --- 22:10
MONSTER BEVE... 56,08 -1,94 % 57,63 55,85 13,94 65,91 30.557 27,95 --- 22:00
ALTRIA GROUP... 46,41 -0,39 % 47,18 46,15 -6,03 131,53 86.698 11,12 7,04 22:10
MOHAWK INDUS... 112,09 -3,62 % 115,97 111,55 -4,16 20,44 8.088 11,68 --- 22:10
MONSANTO COM... 127,95 0,02 % 127,97 127,92 --- 2.861,08 --- 20,88 1,74 22:00
MOSAIC CO 18,01 -5,56 % 19,15 17,96 -38,34 30,57 6.949 15,31 1,05 22:10
MARATHON PET... 45,76 -2,41 % 47,59 45,56 -22,45 88,90 30.125 10,46 4,64 22:10
MERCK & CO.,... 84,94 -2,05 % 86,93 84,48 11,16 323,34 217.478 17,72 2,55 22:10
MARATHON OIL... 11,75 -4,16 % 12,24 11,72 -18,06 43,31 9.447 15,51 1,70 22:10
MORGAN STANLEY 39,33 -2,33 % 40,39 39,12 -0,81 109,67 65.003 8,20 3,33 22:10
MICROSOFT 133,39 -3,19 % 138,35 132,80 31,33 1.777,64 1.018.487 29,71 --- 22:00
MOTOROLA SOL... 175,27 -1,94 % 178,97 174,77 52,36 51,59 29.017 23,00 1,31 22:10
M&T BANK COR... 143,90 -2,97 % 148,59 143,07 0,54 26,19 19.235 10,71 2,92 22:10
MICRON TECHN... 42,96 -4,06 % 44,97 42,67 35,39 344,20 47.419 7,20 --- 22:00
MURPHY OIL C... 17,91 -6,57 % 19,19 17,86 -23,43 13,16 2.906 18,23 5,56 22:10
MYLAN INC. 18,34 -3,68 % 19,10 18,30 -33,07 29,48 9.461 4,42 --- 22:00
NAVIENT CORP 12,45 -4,08 % 13,05 12,40 41,32 7,30 2.864 5,31 5,16 22:00
NOBLE ENERGY... 21,60 -3,18 % 22,27 21,51 15,14 38,10 10.433 10.011,92 2,14 22:10
NABORS INDUS... 1,71 -9,52 % 1,90 1,71 -14,50 4,57 622 --- 5,01 22:10
NASDAQ OMX G... 97,52 -2,61 % 100,44 97,00 19,55 29,34 16.060 20,29 1,89 22:00
NOBLE CORPOR... 1,29 -6,52 % 1,40 1,26 -50,76 1,62 321 --- 0,10 22:10
NEXTERA ENER... 221,90 0,13 % 224,20 220,66 27,66 186,94 106.290 26,40 2,25 22:10
NEWMONT MINI... 39,30 2,10 % 39,69 38,52 13,42 105,16 32.222 29,94 1,42 22:10
NETFLIX INC 291,44 -1,85 % 299,00 290,34 8,88 502,96 127.603 90,97 --- 22:00
NEWFIELD EXP... 17,07 4,40 % 17,13 16,40 16,44 63,93 3.420 5,50 --- 22:01
NISOURCE INC. 29,02 -2,09 % 29,78 28,95 14,48 20,04 10.835 22,70 2,77 22:10
NIKE, INC. 80,44 -3,45 % 82,75 80,03 8,50 202,97 126.041 33,02 --- 22:10
NIELSEN NV 20,02 -3,19 % 20,59 19,96 -14,19 15,07 7.121 11,58 7,05 22:10
NORTHROP GRU... 361,50 -2,83 % 373,00 359,78 47,61 81,52 61.204 18,82 1,44 22:10
NATIONAL-OIL... 18,71 -3,16 % 19,34 18,62 -27,20 23,92 7.220 252,14 1,13 22:10
NRG ENERGY INC 35,02 -2,32 % 35,82 34,84 -11,57 79,15 8.860 10,51 0,35 22:10
NORFOLK SOUT... 169,28 -2,60 % 173,76 168,63 13,20 83,41 44.589 16,31 2,05 22:10
NETAPP INC. 45,43 -2,89 % 46,85 45,22 -23,86 59,10 10.808 14,75 --- 22:00
NORTHERN TRU... 84,71 -2,93 % 87,96 84,25 1,34 45,58 18.203 13,20 3,08 22:00
NUCOR CORPOR... 46,95 -4,05 % 48,60 46,76 -9,38 31,76 14.233 9,92 3,41 22:10
NVIDIA CORPO... 162,44 -5,27 % 170,59 161,64 21,68 636,70 98.926 23,56 --- 22:00
NEWELL RUBBE... 15,76 -5,52 % 16,54 15,72 -15,22 1,46 6.673 10,27 5,84 21:59
NEWS CORPORA... 13,54 -4,31 % 14,12 13,52 19,30 18,50 7.925 34,86 --- 22:00
OWENS-ILLINO... 9,76 -5,79 % 10,26 9,73 -43,39 6,07 1.517 4,23 2,05 22:10
ONEOK INC 67,41 -4,08 % 69,82 67,17 24,95 58,27 27.838 22,89 5,26 22:10
OMNICOM GROU... 75,37 -2,57 % 77,46 75,09 2,91 36,42 16.395 12,87 3,45 22:10
ORACLE CORP 51,58 -3,03 % 53,32 51,25 14,24 191,28 172.062 15,29 --- 22:10
O'REILLY AUT... 377,34 -1,27 % 382,96 375,95 9,59 98,88 28.871 21,77 --- 22:00
OCCIDENTAL P... 42,37 -5,21 % 44,11 42,17 -30,97 108,38 37.954 14,69 7,37 22:10
PAYCHEX, INC. 79,72 -3,06 % 82,43 79,38 22,36 67,70 28.647 28,62 --- 22:00
PEOPLE'S UNI... 14,06 -3,63 % 14,64 14,00 -2,56 20,61 5.606 10,99 5,02 22:00
PITNEY BOWES... 3,61 -1,10 % 3,62 3,51 -38,92 2,90 617 4,04 5,54 22:10
PACCAR INC 62,53 -2,96 % 64,37 62,13 9,43 59,09 21.658 9,49 4,59 22:00
PG&E CORPORA... 11,04 -5,48 % 11,73 10,96 -53,52 28,02 5.843 3,04 --- 22:10
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- 19,92 --- 22:00
PATTERSON CO... 16,54 -3,33 % 17,32 16,49 -15,87 5,20 1.579 17,49 --- 22:00
PUBLIC SERVI... 58,44 -1,23 % 59,65 58,20 12,28 44,98 29.549 18,27 3,22 22:10
PEPSICO, INC. 130,38 -1,70 % 133,29 129,63 18,07 5,38 182.293 24,02 2,91 21:59
PFIZER INC. 34,34 -2,11 % 35,35 34,18 -21,33 321,58 189.936 12,40 4,17 22:10
PRINCIPAL FI... 52,15 -3,71 % 54,17 52,05 18,74 0,65 14.539 9,29 4,21 21:58
THE PROCTER ... 117,32 -1,76 % 120,11 116,46 27,63 317,12 293.565 26,94 --- 22:10
THE PROGRESS... 75,15 -2,49 % 77,96 74,67 24,56 53,00 43.936 14,52 0,47 22:10
PARKER-HANNI... 158,03 -3,90 % 164,52 157,00 5,96 36,39 20.273 14,87 --- 22:10
PULTE HOMES,... 32,70 -1,39 % 33,71 32,63 25,82 35,52 8.967 9,69 1,36 22:10
PERKINELMER,... 80,76 -2,23 % 82,93 80,15 2,81 26,62 8.971 20,45 0,35 22:10
PROLOGIS 81,89 -2,50 % 84,11 81,47 39,46 63,91 51.683 48,80 2,59 22:10
PALL CORPORA... 9,29 15,06 % 9,29 9,29 20,58 0,00 --- --- --- 19:23
PHILIP MORRI... 81,22 -2,09 % 83,33 80,67 21,66 109,86 126.365 15,85 5,71 22:10
PNC FINANCIA... 123,09 -2,63 % 126,97 122,39 5,29 65,54 54.807 11,21 3,41 22:10
PENTAIR PLC 35,13 -3,38 % 36,32 34,98 -7,01 15,04 5.902 15,55 2,04 22:10
PINNACLE WES... 94,14 -0,79 % 95,38 93,61 10,49 32,97 10.572 19,86 3,20 22:10
PPG INDUSTRI... 106,54 -3,23 % 109,92 105,99 4,22 41,42 25.175 17,55 1,86 22:10
PPL CORPORATION 29,45 -1,24 % 29,96 29,34 3,95 38,22 21.270 12,29 5,62 22:10
PERRIGO COMP... 46,34 -2,99 % 47,87 46,21 19,59 16,00 6.305 12,12 1,73 22:10
PRUDENTIAL F... 79,13 -3,59 % 82,14 78,71 -2,97 65,15 31.810 6,76 5,08 22:10
PUBLIC STORAGE 259,50 -0,91 % 264,37 258,38 28,21 64,43 45.308 34,82 3,11 22:10
PHILLIPS 66 95,18 -3,33 % 98,87 94,75 10,48 106,45 42.692 12,36 3,63 22:10
PVH CORP 69,01 -5,13 % 72,26 68,76 -25,76 28,13 5.170 11,67 --- 22:10
QUANTA SERVI... 33,41 -0,21 % 33,98 32,99 11,00 24,26 4.751 10,55 0,48 22:10
PRAXAIR, INC. 164,50 -0,60 % 167,65 162,74 --- 5.408,14 --- 22,29 2,12 21:00
PIONEER NATU... 120,65 -4,30 % 125,00 120,03 -8,26 62,80 20.166 15,82 0,75 22:10
QUALCOMM, INC. 73,52 -4,71 % 79,05 73,24 29,19 457,20 89.375 22,24 3,38 22:00
QEP RESOURCE... 3,51 -8,83 % 3,75 3,48 -37,66 4,17 835 12,61 0,54 22:10
RYDER SYSTEM... 46,63 -4,31 % 48,50 46,40 -3,16 4,09 2.487 8,65 4,79 22:10
REYNOLDS AME... 65,40 -2,23 % 66,88 65,35 --- 4.963,53 --- --- --- 22:02
ROYAL CARIBB... 102,53 -4,20 % 107,00 102,16 4,85 52,77 21.486 11,07 2,73 22:10
REGENERON PH... 286,85 -2,77 % 296,26 285,57 -23,20 87,20 31.505 12,59 --- 22:00
REGIONS FINA... 13,79 -3,23 % 14,37 13,74 3,06 33,70 13.759 9,33 4,35 22:10
ROBERT HALF ... 53,08 -2,69 % 54,72 52,89 -7,20 18,75 6.240 13,91 2,26 22:10
RED HAT INC 187,71 0,00 % 187,80 187,61 6,87 63,25 33.430 51,22 --- 22:02
TRANSOCEAN LTD 4,25 -6,39 % 4,62 4,24 -38,76 10,49 2.600 --- --- 22:10
POLO RALPH L... 83,91 -4,54 % 86,83 83,54 -18,90 45,53 6.480 16,26 --- 22:10
ROCKWELL AUT... 147,87 -3,04 % 151,87 146,92 -1,73 27,44 17.301 17,68 2,60 22:10
ROPER INDUST... 348,62 -1,83 % 355,67 346,98 30,80 72,39 36.257 27,20 0,55 22:10
ROSS STORES,... 102,95 -4,14 % 106,04 102,41 23,74 136,55 37.545 22,47 --- 22:00
RANGE RESOUR... 3,76 -4,57 % 3,90 3,74 -60,71 8,28 945 8,81 2,13 22:10
REPUBLIC SER... 87,42 -1,80 % 89,30 87,04 21,27 37,46 28.040 27,45 1,79 22:10
RAYTHEON COM... 180,53 -3,45 % 187,51 179,68 17,72 59,77 50.284 15,92 2,09 22:10
STARBUCKS CO... 94,70 -1,86 % 97,10 94,39 47,05 308,01 113.356 34,16 1,57 22:00
SCANA CORPOR... 47,78 -2,27 % 49,05 47,38 --- 568,94 6.814 17,71 1,03 22:01
CHARLES SCHW... 36,58 -3,41 % 38,02 36,35 -11,92 91,61 47.817 14,23 1,84 22:10
SPECTRA ENER... 30,87 -4,19 % 31,97 30,73 172,70 27,39 10.576 --- --- 22:10
SEALED AIR C... 40,43 -3,02 % 41,55 40,24 16,04 22,78 6.247 15,02 1,63 22:10
SHERWIN-WILL... 512,60 -2,08 % 523,07 510,25 30,28 104,62 47.321 24,85 0,85 22:10
THE J.M. SMU... 111,20 -2,37 % 113,86 110,73 18,94 25,98 12.681 15,07 --- 22:10
SCHLUMBERGER... 32,03 -4,98 % 33,32 31,90 -11,23 129,10 44.298 22,38 6,24 22:10
SNAP-ON INCO... 145,07 -3,00 % 149,10 144,52 -0,15 16,55 8.009 12,18 2,62 22:10
THE SOUTHERN... 57,68 -1,32 % 58,82 57,42 31,33 122,26 60.289 19,30 4,25 22:10
SIMON PROPER... 146,03 -1,80 % 148,62 145,50 -13,07 84,46 44.980 21,20 5,70 22:10
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 42,84 -3,80 % 44,59 42,78 16,76 21,52 3.904 17,21 --- 22:00
SEMPRA ENERGY 139,01 -0,80 % 141,07 138,26 28,49 53,55 38.165 23,27 2,79 22:10
SUNTRUST BAN... 59,05 -3,09 % 61,12 58,70 17,07 76,82 26.215 11,04 3,59 22:10
STATE STREET... 49,96 -2,31 % 51,48 49,69 -20,79 41,98 18.614 8,87 3,96 22:10
SEAGATE TECH... 46,92 -1,39 % 47,64 46,55 21,59 73,31 12.623 9,41 --- 22:00
CONSTELLATIO... 198,51 -1,56 % 201,50 197,66 23,44 53,40 37.827 20,88 --- 22:10
THE STANLEY ... 131,10 -5,47 % 137,47 130,19 9,49 46,24 19.836 16,09 2,06 22:10
SOUTHWESTERN... 1,69 -7,65 % 1,83 1,69 -50,44 4,90 915 2,97 --- 22:10
STRYKER CORP... 214,10 -1,91 % 219,60 212,80 36,59 83,91 80.096 26,58 0,97 22:10
SYMANTEC COR... 23,22 -1,00 % 23,54 23,12 22,89 70,54 14.351 13,91 --- 22:00
SYSCO CORPOR... 72,80 -0,67 % 73,79 72,44 16,18 70,79 37.417 20,55 --- 22:10
AT&T INC. 34,82 -1,61 % 35,44 34,65 22,00 395,59 254.430 9,93 5,88 22:10
MOLSON COORS... 50,07 -3,13 % 51,57 49,95 -10,84 25,65 10.830 11,62 3,93 22:10
TERADATA COR... 31,28 -2,95 % 32,29 31,24 -18,46 6,45 3.569 21,67 --- 22:10
TYCO ELECTRO... 89,29 -1,59 % 90,90 88,72 18,06 51,13 29.996 16,45 1,99 22:10
TARGET CORPO... 103,49 -2,66 % 105,92 103,25 56,59 197,13 53.021 14,09 --- 22:10
TENET HEALTH... 20,74 -2,08 % 21,57 20,66 21,00 5,91 2.146 8,71 --- 22:10
TIFFANY & CO. 81,32 -4,71 % 85,45 81,12 1,01 54,22 9.872 22,01 --- 22:10
THE TJX COMP... 53,09 -3,26 % 54,45 52,82 18,66 126,05 64.381 21,05 --- 22:10
TORCHMARK CO... 88,10 2,45 % 88,22 86,42 18,21 16,42 9.686 13,09 0,77 22:03
THERMO FISHE... 269,36 -3,17 % 280,22 267,46 20,36 138,84 107.872 22,72 0,28 22:10
TRIPADVISOR INC 36,30 -4,85 % 37,91 36,15 -32,70 28,43 5.055 20,40 --- 22:00
T. ROWE PRIC... 105,61 -3,27 % 109,05 104,94 14,40 56,13 24.878 13,98 2,85 22:00
THE TRAVELER... 144,73 -2,08 % 148,67 144,22 20,86 76,62 37.686 13,84 2,23 22:10
TRACTOR SUPP... 96,86 -4,19 % 100,09 95,93 16,08 71,35 11.552 21,40 1,34 22:00
TYSON FOODS,... 89,93 -1,89 % 90,66 89,49 68,41 67,77 32.824 15,44 1,66 22:10
TESORO CORPO... 99,53 1,70 % 99,75 98,01 --- 33,46 --- --- --- 22:04
TOTAL SYSTEM... 127,45 -2,74 % 131,84 127,13 56,78 63,07 22.556 26,83 0,42 22:10
TIME WARNER ... 98,77 0,84 % 99,65 98,39 --- 500,50 --- 12,06 1,74 22:03
TEXAS INSTRU... 120,29 -3,93 % 125,09 119,84 27,29 304,22 112.305 23,55 2,59 22:00
TEXTRON INC. 43,07 -3,99 % 44,69 42,87 -6,35 17,76 9.911 11,98 0,18 22:10
UNDER ARMOUR... 16,15 -5,78 % 16,94 16,10 -0,12 10,88 7.288 48,97 --- 22:10
UNIVERSAL HE... 143,48 -1,69 % 147,10 142,74 23,10 39,95 12.696 14,25 0,32 22:10
UNITEDHEALTH... 230,66 -0,98 % 235,10 229,38 -7,41 341,58 218.592 15,71 1,79 22:10
UNUM GROUP 26,11 -2,39 % 26,82 25,99 -11,13 23,73 5.447 4,91 4,16 22:10
UNION PACIFI... 159,98 -3,67 % 165,39 159,07 15,73 165,40 112.711 18,52 2,26 22:10
UNITED PARCE... 111,28 -3,42 % 114,60 110,53 14,10 169,18 95.557 15,35 3,40 22:10
URBAN OUTFIT... 22,68 -5,06 % 23,71 22,61 -31,69 38,69 2.222 11,21 --- 22:00
UNITED RENTA... 104,96 -4,45 % 109,55 104,31 2,37 39,15 8.099 5,84 --- 22:10
U.S. BANCORP 50,95 -2,11 % 52,28 50,60 11,49 103,45 80.288 12,10 3,10 22:10
UNITED TECHN... 123,42 -3,55 % 127,71 122,84 15,91 120,78 106.491 15,92 2,39 22:10
VISA INC 175,23 -2,70 % 180,44 174,24 32,81 377,38 380.745 33,33 0,58 22:10
VARIAN MEDIC... 106,12 -1,96 % 108,97 105,79 -6,35 26,45 9.663 23,36 --- 22:10
V.F. CORPORA... 78,35 -3,28 % 80,73 77,99 9,83 36,42 31.197 24,01 --- 22:10
VIACOM INC 24,65 -4,72 % 25,79 24,56 -4,09 72,85 9.944 6,42 3,26 22:00
VALERO ENERG... 74,18 -4,19 % 77,65 73,79 -1,05 83,67 30.740 14,27 4,87 22:10
VULCAN MATER... 139,73 -2,53 % 144,12 138,93 41,43 42,22 18.484 29,55 0,85 22:10
VORNADO REAL... 58,81 -2,31 % 60,49 58,62 -5,19 22,36 11.222 36,71 4,56 22:10
VERISIGN, INC. 200,52 -2,28 % 206,95 199,81 35,22 54,00 23.736 39,09 --- 22:00
VERTEX PHARM... 180,18 -2,20 % 186,78 179,44 8,73 102,44 46.313 40,24 --- 22:00
VENTAS INC 71,99 -0,92 % 73,38 71,66 22,87 40,65 26.822 46,09 4,42 22:10
VERIZON COMM... 55,92 -1,51 % 56,91 55,63 -0,53 291,13 231.272 11,84 4,35 22:10
WATERS CORPO... 204,96 -2,40 % 211,49 204,10 8,65 36,31 13.683 23,27 --- 22:10
WALGREENS BO... 49,32 -3,20 % 51,02 49,14 -27,82 116,23 44.543 8,52 3,64 22:00
WESTERN DIGI... 54,63 -4,06 % 56,91 54,47 47,77 89,85 16.006 11,12 --- 22:00
WISCONSIN EN... 92,59 -0,59 % 93,95 92,26 33,68 78,30 29.206 26,42 2,54 22:10
WELLS FARGO ... 44,42 -2,63 % 45,65 44,10 -3,60 291,20 195.719 9,49 4,30 22:10
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WHIRLPOOL CO... 134,55 -3,40 % 138,15 133,83 25,90 25,84 8.548 9,18 3,55 22:10
WINDSTREAM H... 0,34 3,12 % 0,39 0,30 -83,72 0,74 15 --- --- 22:00
WASTE MANAGE... 115,93 -1,81 % 118,41 115,37 30,27 95,54 49.181 27,38 1,77 22:10
WILLIAMS COM... 22,88 -3,05 % 23,52 22,80 3,76 55,07 27.731 25,57 6,66 22:10
WAL-MART STO... 110,83 -0,97 % 111,90 110,14 18,98 209,91 316.389 21,12 --- 22:10
THE WESTERN ... 21,38 -2,37 % 21,90 21,32 25,32 24,49 9.063 12,45 3,61 22:10
WEYERHAEUSER... 25,12 -2,03 % 25,92 25,04 14,91 29,07 18.713 48,07 5,42 22:10
WYNDHAM WORL... 108,44 -2,15 % 110,82 108,05 --- 86,34 --- 12,99 2,60 22:00
WYNN RESORTS... 105,33 -4,36 % 108,98 103,72 6,49 96,82 11.335 18,48 3,56 22:00
CIMAREX ENER... 38,11 -5,22 % 39,86 37,91 -38,18 15,08 3.867 8,94 2,07 22:10
XCEL ENERGY ... 62,50 -1,23 % 63,68 62,20 26,93 4,66 32.188 24,19 2,57 21:59
XL CAPITAL LTD. 57,59 1,04 % 57,60 57,58 --- 89,04 --- 15,36 1,68 22:00
XILINX, INC. 100,97 -3,31 % 104,84 100,30 18,55 165,23 25.506 40,58 --- 22:00
EXXON MOBIL ... 67,49 -2,99 % 69,52 67,03 -1,03 410,16 285.557 19,85 5,06 22:10
DENTSPLY INT... 51,67 -2,42 % 53,18 51,50 38,86 29,94 12.090 22,13 0,69 22:00
XEROX CORPOR... 27,78 -2,90 % 28,61 27,67 40,59 25,66 6.147 7,35 3,64 22:10
XYLEM INC 73,74 -2,42 % 75,88 73,36 10,52 21,61 13.275 23,91 1,31 22:10
YUM! BRANDS,... 115,31 -1,70 % 117,32 114,91 25,45 64,40 35.087 30,27 1,45 22:10
ZIONS BANCOR... 40,03 -2,70 % 41,39 39,90 -1,74 55,47 7.205 9,77 3,22 22:00
ZOETIS INC 123,07 -2,82 % 127,48 122,42 43,87 97,88 2.995 35,57 0,50 22:10
CEST