< >

S&P 500

15-04-2021 | 23:07
Últ. Cotización 4.170,42
Cambio % 1,11
Cambio neto 45,76
Máx. intradía 4.173,49
Min. intradía 4.139,76
Apertura 4.139,76
Máx 52 semanas 4.151,69
Min 52 semanas 3.662,71
Cambio % YTD 11,03
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AGILENT TECH... 133,28 0,99 % 133,91 132,38 12,48 65,69 40.610 33,83 0,58 22:04
ALCOA INC. 32,84 -1,65 % 33,52 32,16 42,47 26,60 6.117 13,12 --- 22:04
APPLE INC. 134,50 1,87 % 135,00 133,65 1,36 2.865,63 2.257.999 29,62 0,63 22:00
ABBVIE INC 106,89 0,93 % 106,95 105,64 -0,24 161,06 188.642 8,50 4,79 22:02
AMERISOURCEB... 119,04 0,88 % 119,52 118,03 21,77 34,01 24.368 13,78 1,48 22:00
ABBOTT LABOR... 123,94 2,01 % 124,68 122,19 13,20 138,33 219.563 24,08 1,30 22:02
ACCENTURE PLC 285,15 0,25 % 287,00 284,41 9,17 255,79 189.806 33,57 1,23 22:00
ACTAVIS PLC 19,78 6,09 % 19,78 19,78 --- 0,00 --- --- --- 18:54
ADOBE SYSTEM... 523,25 2,47 % 524,57 515,67 4,62 437,66 250.114 43,07 --- 22:00
ANALOG DEVIC... 160,71 1,42 % 161,32 158,78 8,79 127,91 59.285 26,15 1,60 22:00
ARCHER DANIE... 58,67 0,21 % 59,00 58,09 16,39 33,80 32.767 15,12 2,51 22:00
AUTOMATIC DA... 191,89 0,39 % 193,28 191,40 8,90 101,69 82.117 32,23 1,90 22:00
AUTODESK, INC. 298,86 1,53 % 302,93 298,22 -2,12 128,14 65.627 71,95 --- 22:00
ALLIANCE DAT... 107,50 -0,13 % 108,07 104,12 45,07 31,56 5.342 9,27 0,81 22:00
ADT CORP 9,45 1,39 % 9,51 9,35 20,38 3,15 8.357 11,03 1,86 22:00
AMEREN CORPO... 83,58 1,16 % 83,74 82,80 7,07 42,32 21.347 21,99 2,55 22:00
AMERICAN ELE... 87,81 0,94 % 87,91 86,86 5,43 3,35 43.612 18,64 3,39 21:59
THE AES CORP... 28,53 0,56 % 28,71 28,36 21,40 34,82 19.061 18,25 2,14 22:00
AETNA INC. 212,70 0,33 % 213,30 211,79 --- 1.451,33 --- --- --- 22:02
AFLAC INCORP... 52,83 -0,08 % 52,93 52,50 18,80 37,86 36.326 10,84 2,50 22:00
ALLERGAN, INC. 193,02 0,02 % 193,38 191,64 --- 812,25 --- 10,88 1,58 22:00
AMERICAN INT... 46,66 -1,75 % 47,48 46,43 23,24 79,19 40.351 10,94 2,81 22:00
APARTMENT IN... 6,34 2,26 % 6,35 6,19 20,08 2,00 946 650,96 26,04 22:00
ASSURANT, INC. 150,07 0,38 % 150,71 149,65 10,17 18,71 9.082 15,76 1,78 22:00
AKAMAI TECHN... 105,83 2,18 % 106,03 103,73 0,80 53,67 17.274 19,17 --- 22:00
THE ALLSTATE... 121,59 0,97 % 121,62 119,85 10,61 62,04 36.519 9,78 2,48 22:00
ALLEGION PLC 130,53 0,22 % 130,83 129,68 12,16 19,84 11.843 26,78 1,02 22:02
ALTERA CORPO... 61,59 -3,75 % 66,82 60,85 5,86 8,77 4.595 130,53 --- 22:00
ALEXION PHAR... 157,54 1,45 % 158,33 156,20 0,83 91,78 34.635 12,08 --- 22:00
APPLIED MATE... 134,41 0,20 % 136,14 132,86 55,75 389,09 123.388 22,22 0,71 22:00
AMETEK INC 133,15 1,56 % 133,91 131,48 10,10 39,07 30.731 30,36 0,56 22:00
AFFILIATED M... 157,81 0,66 % 158,62 156,94 55,17 10,43 6.726 9,53 0,03 22:00
AMGEN, INC. 255,13 2,21 % 257,00 250,70 10,96 264,44 146.904 14,83 2,72 22:00
AMERIPRISE F... 247,52 0,24 % 249,05 244,85 27,37 47,42 28.861 12,39 1,76 22:03
AMERICAN TOW... 247,16 2,27 % 247,26 242,03 10,11 185,48 109.834 45,26 2,13 22:00
AMAZON.COM, ... 3.379,09 1,38 % 3.395,00 3.352,74 3,75 3.442,98 1.701.591 69,88 --- 22:00
AUTONATION, ... 96,23 0,80 % 96,47 94,41 37,89 11,34 7.931 12,43 --- 22:00
ANTHEM INC 372,60 2,75 % 374,68 364,45 16,04 139,13 91.254 14,62 1,13 22:00
AON PLC 236,50 0,69 % 237,68 234,75 11,94 104,74 53.445 21,44 0,79 22:03
APACHE CORPO... 18,06 -0,33 % 18,15 17,74 27,36 1,53 6.824 10,42 0,55 21:59
ANADARKO PET... 72,77 0,78 % 72,95 72,13 --- 1.410,87 --- --- --- 22:00
AIR PRODUCTS... 287,15 1,51 % 287,75 283,52 5,10 123,93 63.540 31,25 2,05 22:00
AMPHENOL COR... 68,52 1,20 % 68,76 68,06 -47,60 51,85 41.068 31,40 0,84 22:00
ALLEGHENY TE... 22,17 0,27 % 22,41 21,63 32,20 5,25 2.820 38,11 --- 22:00
AVALONBAY CO... 188,46 1,18 % 188,75 187,10 17,47 70,92 26.310 65,24 3,41 22:02
AVAGO TECHNO... 480,00 0,57 % 482,31 477,13 9,63 406,22 195.985 17,78 2,84 22:00
AVON PRODUCT... 5,60 -0,89 % 5,92 5,06 --- 440,97 --- 18,38 --- 22:10
AVERY DENNIS... 198,45 1,95 % 199,66 195,98 27,94 27,14 16.475 24,38 1,26 22:02
AMERICAN EXP... 148,53 0,75 % 148,59 145,60 22,84 97,24 119.654 22,14 1,19 22:02
AUTOZONE, INC. 1.467,44 1,14 % 1.469,99 1.451,01 23,79 60,41 32.338 18,40 --- 22:00
THE BOEING C... 251,11 -0,52 % 254,04 249,43 17,31 372,96 146.558 2.713,37 --- 22:00
BANK OF AMER... 38,74 -2,86 % 39,83 38,06 27,81 771,54 334.220 15,27 1,96 22:00
BAXTER INTER... 85,80 1,37 % 86,40 84,70 6,93 60,76 43.395 24,89 1,20 22:00
BED BATH & B... 24,54 0,08 % 24,62 23,34 38,18 48,25 2.975 37,40 --- 22:00
BB&T CORPORA... 54,24 1,40 % 54,67 54,03 --- 801,96 --- --- --- 22:10
BEST BUY CO.... 119,30 -0,72 % 121,29 119,05 19,55 57,93 29.830 13,14 --- 22:00
C.R. BARD, INC. 331,24 -0,59 % 334,02 331,24 --- 944,21 --- --- --- 22:02
BECTON, DICK... 257,85 3,21 % 258,95 250,82 3,05 140,56 74.921 19,46 1,44 22:00
FRANKLIN RES... 30,29 1,78 % 30,44 29,94 21,21 33,90 15.309 9,75 3,70 22:00
BROWN-FORMAN... 73,49 1,37 % 73,64 72,78 -7,48 29,22 35.179 42,66 0,96 22:04
BAKER HUGHES... 57,68 5,82 % 57,73 54,63 --- 67,01 --- --- --- 19:00
BIOGEN IDEC ... 270,44 1,75 % 272,00 265,71 10,45 121,08 41.198 14,36 --- 22:00
THE BANK OF ... 48,01 -1,30 % 48,73 47,95 13,12 95,10 42.543 12,23 2,69 22:02
BLACKROCK INC 817,84 2,09 % 826,70 811,00 13,35 140,76 124.830 21,88 1,94 22:00
BALL CORPORA... 90,55 1,21 % 90,78 89,87 -2,82 47,22 29.707 25,99 0,65 22:00
BRISTOL MYER... 64,44 0,99 % 64,73 63,93 3,89 147,24 145.618 8,53 3,02 22:00
BERKSHIRE HA... 269,14 0,60 % 269,25 266,42 16,07 262,36 413 24,38 --- 22:02
BOSTON SCIEN... 40,86 3,00 % 41,06 39,84 13,66 74,12 58.042 25,78 --- 22:00
BORGWARNER INC 47,88 0,89 % 48,03 47,18 23,91 24,52 11.444 11,73 1,44 22:00
BOSTON PROPE... 105,48 -0,22 % 106,29 104,95 11,58 27,04 16.463 41,09 3,74 22:00
CITIGROUP INC. 72,54 -0,51 % 74,62 71,77 17,65 397,74 151.368 9,58 2,87 22:02
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- --- --- 21:00
CONAGRA FOOD... 37,58 0,89 % 37,62 37,28 3,64 16,62 18.036 14,14 2,66 22:02
CARDINAL HEA... 60,87 0,08 % 61,09 60,43 13,65 36,52 17.876 10,12 3,22 22:00
CATERPILLAR ... 232,52 -0,03 % 233,24 230,80 27,74 99,98 126.794 27,97 1,87 22:00
THE CHUBB CO... 162,10 -1,22 % 164,43 161,60 5,31 73,91 72.892 14,23 1,98 22:00
CB RICHARD E... 47,31 -0,23 % 47,50 46,78 --- 21,02 --- --- --- 21:01
CBS CORPORATION 40,77 3,64 % 41,78 39,22 --- 497,01 --- --- --- 22:10
CROWN CASTLE... 179,47 2,15 % 179,63 176,59 12,74 127,53 77.565 74,40 3,00 22:00
CARNIVAL COR... 27,32 -2,22 % 28,20 27,13 26,13 99,62 30.886 630,71 --- 22:00
CELGENE CORP... 108,24 0,10 % 108,59 107,27 --- 11.267,03 --- --- --- 22:00
CERNER CORP 74,52 0,93 % 75,11 74,03 -5,05 70,19 22.825 23,36 1,09 22:00
CF INDUSTRIE... 47,37 0,32 % 47,87 46,75 22,37 13,84 10.159 19,75 2,57 22:03
CHESAPEAKE E... 46,17 -0,02 % 46,45 45,62 289,62 0,48 903 7,48 --- 21:59
C.H. ROBINSO... 100,76 2,27 % 101,02 98,19 7,34 51,06 13.483 22,58 2,13 22:00
CIGNA CORPOR... 254,36 1,97 % 255,81 249,54 22,18 117,50 89.495 12,31 1,72 22:00
CINCINNATI F... 106,50 0,47 % 106,69 105,61 21,90 36,78 17.151 26,22 2,29 22:00
COLGATE-PALM... 80,46 1,34 % 80,76 79,63 -5,91 81,75 68.275 24,15 2,35 22:00
THE CLOROX C... 191,77 1,69 % 191,77 187,96 -5,03 61,65 24.123 22,54 2,34 22:00
COMERICA INC... 69,77 -2,28 % 71,40 68,47 24,90 33,37 9.732 13,25 3,91 22:04
COMCAST CORP... 54,14 1,58 % 54,50 53,51 3,32 332,77 247.997 18,72 1,83 22:00
CME GROUP INC. 204,05 -1,32 % 207,82 203,44 12,08 145,06 73.255 30,29 3,03 22:00
CHIPOTLE MEX... 1.542,39 1,70 % 1.542,39 1.520,72 11,23 75,03 43.468 65,04 --- 22:02
CUMMINS INC. 261,96 0,21 % 264,41 260,42 15,35 60,33 38.665 18,44 2,09 22:02
CMS ENERGY C... 63,40 1,96 % 63,40 62,24 3,92 53,61 18.350 21,79 2,75 22:02
CENTERPOINT ... 24,05 1,43 % 24,10 23,67 11,14 53,50 13.266 16,99 2,64 22:00
CONSOL ENERG... 14,03 0,86 % 14,07 13,58 29,91 9,23 3.085 12,85 --- 22:00
CAPITAL ONE ... 134,87 -0,66 % 136,07 132,85 36,44 115,41 61.877 10,20 1,14 22:00
CABOT OIL & ... 16,83 -0,65 % 16,95 16,63 3,38 19,86 6.722 10,72 3,13 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 51,90 -1,50 % 52,79 51,78 29,78 100,14 70.177 19,18 3,37 22:00
COSTCO WHOLE... 368,80 1,55 % 369,53 364,37 -2,12 252,74 163.206 36,34 0,79 22:00
CAMPBELL SOU... 48,88 0,91 % 49,15 48,48 1,10 19,21 14.811 15,77 2,98 22:00
SALESFORCE.C... 233,00 2,18 % 233,08 229,71 4,70 240,79 214.593 49,83 --- 22:00
CISCO SYSTEM... 51,64 0,53 % 51,93 51,37 15,40 307,87 217.972 15,97 2,80 22:00
CSX CORPORATION 98,86 0,55 % 99,31 98,39 8,76 3,05 75.381 22,67 1,17 21:59
CINTAS CORPO... 351,86 0,51 % 354,03 350,25 -0,45 44,93 36.964 34,92 1,08 22:00
CENTURYTEL, ... 11,00 0,00 % 11,11 10,85 --- 27,46 --- 8,15 9,09 22:00
COGNIZANT TE... 79,77 0,39 % 80,48 79,44 -2,66 118,92 42.327 19,98 1,19 22:00
CITRIX SYSTE... 138,83 0,78 % 139,23 136,54 6,71 61,05 17.071 21,60 1,07 22:00
CVS CAREMARK... 75,78 0,93 % 75,99 74,65 10,95 95,25 99.463 9,99 2,65 22:00
CHEVRON CORP... 103,42 -0,82 % 104,21 102,94 22,46 206,32 199.389 18,92 5,07 22:02
DOMINION RES... 78,31 1,15 % 78,43 77,41 4,14 99,43 63.118 19,99 3,21 22:02
DELTA AIR LI... 46,82 -2,80 % 49,03 46,16 16,44 166,54 29.878 78,58 --- 22:00
E.I. DU PONT... 77,10 0,69 % 77,30 76,25 8,42 41,08 41.487 22,24 1,76 22:03
DEERE & COMPANY 382,14 0,17 % 385,60 378,89 42,03 140,94 119.860 24,16 0,86 22:00
DISCOVER FIN... 102,00 0,67 % 102,78 99,33 12,67 44,96 31.247 10,40 1,73 22:00
DOLLAR GENER... 215,75 1,03 % 216,80 213,38 2,59 129,84 51.621 16,67 --- 22:04
QUEST DIAGNO... 129,15 1,42 % 129,73 127,80 8,37 30,15 17.236 11,40 1,86 22:02
D.R. HORTON,... 93,05 0,24 % 94,05 92,84 35,01 73,42 33.842 10,26 0,86 22:00
DANAHER CORP... 242,59 2,23 % 243,36 237,08 9,21 170,25 172.983 30,83 0,30 22:04
THE WALT DIS... 185,93 -0,82 % 188,90 185,70 2,62 327,88 337.512 91,79 --- 22:02
DISCOVERY CO... 32,74 -1,03 % 33,62 32,24 25,01 101,82 15.889 11,58 --- 22:00
DELPHI AUTOM... 17,02 1,86 % 17,19 16,83 --- 52,85 --- 11,49 --- 22:00
DOLLAR TREE INC 117,02 1,85 % 117,33 115,40 8,31 69,53 27.315 18,17 --- 22:00
THE DUN & BR... 23,00 2,36 % 23,08 22,47 -7,63 15,69 9.877 21,78 --- 22:00
DENBURY RESO... 0,24 4,78 % 0,24 0,23 --- 0,53 --- 3,77 --- 22:00
DIAMOND OFFS... 0,94 13,06 % 1,07 0,86 --- 1,20 --- --- --- 22:02
DOVER CORPOR... 139,38 0,78 % 139,45 137,70 10,40 31,02 20.051 21,41 1,45 22:00
THE DOW CHEM... 64,57 0,51 % 64,92 63,81 16,34 46,68 48.119 15,07 4,34 22:00
DR PEPPER SN... 123,66 0,60 % 123,77 122,44 --- 126,71 --- --- --- 22:00
DARDEN RESTA... 143,17 -0,68 % 145,04 142,53 20,19 51,79 18.733 36,45 1,09 22:03
DTE ENERGY C... 139,48 0,55 % 139,55 138,15 14,88 34,89 27.021 19,36 3,06 22:04
DUKE ENERGY ... 99,75 0,97 % 99,89 98,79 8,94 109,08 76.729 19,01 3,97 22:02
DAVITA INC. 109,85 1,50 % 110,51 108,66 -6,43 33,09 12.018 13,13 --- 22:00
DEVON ENERGY... 22,37 -0,53 % 22,60 22,03 41,49 35,99 15.057 12,13 3,44 22:00
ELECTRONIC A... 142,77 0,82 % 142,95 140,76 -0,58 85,25 41.064 25,40 0,03 22:00
EBAY INC. 64,36 2,50 % 64,53 63,03 28,08 114,39 43.793 15,46 1,10 22:00
ECOLAB INC. 219,90 0,69 % 220,56 219,06 1,64 57,77 62.858 42,58 0,91 22:02
CONSOLIDATED... 77,19 1,35 % 77,23 75,96 6,81 46,79 26.452 17,96 4,06 22:02
EQUIFAX INC. 188,35 1,52 % 188,99 187,00 -2,33 25,93 23.058 28,87 0,84 22:00
EDISON INTER... 61,44 0,64 % 61,44 60,60 -2,20 31,51 23.307 13,56 4,29 22:00
THE ESTEE LA... 305,13 0,24 % 310,05 304,61 14,63 108,94 110.689 51,01 0,66 22:00
EASTMAN CHEM... 114,66 0,53 % 115,37 112,99 14,34 29,26 15.653 14,46 2,42 22:02
EMERSON ELEC... 91,72 0,20 % 92,30 90,87 14,12 81,14 55.035 24,28 2,17 22:03
EOG RESOURCE... 72,83 -1,19 % 74,28 72,27 46,04 59,07 42.507 14,02 2,16 22:00
EQUITY RESID... 72,23 1,18 % 72,35 71,61 21,85 40,02 26.917 79,50 3,37 22:00
EQT CORPORATION 17,67 0,28 % 17,84 17,10 39,02 12,70 4.927 44,75 --- 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
ESSEX PROPER... 289,16 2,75 % 289,37 283,20 21,79 70,95 18.794 73,69 2,92 22:03
ENSCO INTERN... 8,27 16,32 % 8,33 6,90 --- 14,14 --- --- --- 22:02
E TRADE FINA... 49,26 -1,58 % 51,18 48,92 --- 637,91 --- 18,39 0,99 22:00
EATON CORPOR... 140,80 0,40 % 141,22 139,91 17,20 59,63 56.090 24,78 2,14 22:00
ENTERGY CORP... 105,59 1,35 % 105,68 104,00 5,76 33,43 21.231 17,52 3,68 22:00
EDWARDS LIFE... 88,00 2,03 % 88,39 86,45 -3,54 52,97 54.958 40,57 --- 22:00
EXELON CORPO... 45,77 0,68 % 45,84 45,28 8,28 5,02 44.706 16,09 3,42 21:59
EXPEDITORS I... 111,10 1,72 % 111,23 109,09 16,81 45,73 18.742 25,75 0,98 22:00
EXPEDIA, INC. 170,55 -0,68 % 172,51 169,23 28,81 109,38 24.536 408,60 0,17 22:00
FORD MOTOR C... 12,24 0,00 % 12,32 12,13 39,25 89,55 48.699 10,63 --- 22:02
FASTENAL COM... 50,39 0,66 % 50,44 49,81 3,19 79,71 28.945 32,09 2,16 22:00
FACEBOOK INC 307,82 1,65 % 310,14 304,15 12,69 1.347,80 876.570 26,79 --- 22:00
FREEPORT-MCM... 37,83 4,19 % 38,13 36,24 45,39 173,47 55.174 14,27 0,72 22:02
FEDEX CORPOR... 291,20 1,18 % 292,29 286,71 12,16 139,75 77.268 16,15 0,91 22:00
FIRSTENERGY ... 35,52 1,02 % 35,57 35,13 16,04 24,11 19.323 13,97 4,38 22:03
F5 NETWORKS INC 209,57 0,12 % 211,28 208,36 19,11 50,38 12.920 20,48 --- 22:00
FIDELITY NAT... 152,76 1,85 % 153,07 150,41 7,99 103,18 95.035 23,62 1,00 22:02
FISERV, INC. 125,53 1,36 % 126,28 124,59 10,25 145,94 83.679 22,85 --- 22:00
FIFTH THIRD ... 38,03 -1,35 % 38,67 37,37 37,94 78,50 27.041 12,64 2,87 22:00
FLIR SYSTEMS... 58,42 0,74 % 58,46 57,95 33,29 10,48 7.678 24,14 1,22 22:00
FLUOR CORPOR... 22,44 -0,40 % 22,75 21,96 40,51 4,40 3.161 39,48 0,85 22:00
FLOWSERVE CO... 39,69 0,03 % 39,70 39,05 7,71 8,27 5.182 26,21 2,06 22:03
FMC CORP 112,47 1,15 % 112,74 111,90 -2,14 24,72 14.548 15,66 1,78 22:02
FOSSIL GROUP... 13,25 -1,27 % 13,58 12,90 52,83 1,76 --- 42,48 --- 22:00
TWENTY-FIRST... 37,89 1,76 % 38,51 37,62 30,10 47,76 22.373 14,93 1,35 22:00
FIRST SOLAR,... 77,17 -1,78 % 79,59 75,76 -21,99 52,47 8.204 18,18 --- 22:00
FMC TECHNOLO... 7,32 -2,53 % 7,49 7,24 -22,13 3,83 3.299 21,25 1,73 22:01
FRONTIER COM... 0,26 11,02 % 0,26 0,22 --- 0,50 --- --- --- 22:00
GANNETT CO.,... 4,87 -5,07 % 5,19 4,78 44,94 2,54 677 21,84 --- 22:00
GENERAL DYNA... 183,93 0,25 % 184,25 182,43 23,59 66,87 52.154 16,53 2,51 22:00
GENERAL ELEC... 13,55 -0,95 % 13,75 13,45 25,46 119,75 119.032 56,09 0,32 22:00
GENERAL GROW... 22,06 0,59 % 22,29 21,83 --- 1.725,45 --- --- --- 22:01
GILEAD SCIEN... 65,77 0,72 % 66,37 64,85 12,89 143,65 82.808 9,09 4,17 22:00
GENERAL MILL... 60,55 -0,10 % 61,20 60,50 2,98 64,70 37.044 16,29 3,35 22:00
CORNING INCO... 45,90 1,46 % 46,01 45,35 27,50 37,30 35.305 22,34 2,10 22:02
GENERAL MOTO... 58,61 0,22 % 59,51 58,39 40,75 118,15 84.452 11,23 1,25 22:00
GAMESTOP CORP. 156,44 -6,06 % 166,00 152,80 730,36 146,57 10.956 20,96 --- 22:00
GENWORTH FIN... 3,54 0,00 % 3,54 3,48 -6,35 2,65 1.793 3,99 --- 22:00
GOOGLE 2.296,66 1,85 % 2.306,22 2.268,74 31,10 1.200,24 1.548.263 32,51 --- 22:00
GOOGLE INC 2.285,25 1,93 % 2.295,14 2.253,04 30,39 1.150,35 1.540.571 32,40 --- 22:00
GENUINE PART... 118,45 0,67 % 118,52 117,52 17,94 23,71 17.105 20,57 2,77 22:00
THE GAP INC. 32,97 2,20 % 33,19 32,65 63,30 25,36 12.361 58,56 --- 22:02
GARMIN LTD. 138,55 0,68 % 138,60 137,57 15,79 27,36 26.542 26,56 1,90 22:00
GOLDMAN SACH... 338,55 0,95 % 341,07 334,59 28,38 254,30 116.089 10,14 1,56 22:00
THE GOODYEAR... 17,90 0,90 % 17,92 17,52 64,07 10,40 4.176 22,07 --- 22:00
W.W. GRAINGE... 404,45 1,00 % 404,49 399,63 -0,95 26,52 21.169 21,59 1,59 22:00
HALLIBURTON ... 21,08 -2,68 % 21,73 20,96 11,53 35,12 18.732 23,82 0,97 22:00
HASBRO INC 99,01 -0,98 % 100,32 98,87 5,85 33,71 13.620 22,84 2,79 22:00
HUNTINGTON B... 16,10 -1,59 % 16,31 15,83 27,47 38,66 16.460 14,34 3,80 22:00
HEALTH CARE ... 52,22 -4,01 % 54,71 52,22 --- 37,59 --- --- --- 22:00
HCP, INC. 35,78 -2,53 % 36,56 35,67 --- 33,46 --- --- --- 22:10
THE HOME DEP... 322,74 0,85 % 323,38 320,07 21,50 295,81 347.018 22,51 --- 22:00
HESS CORP. 70,57 -2,41 % 72,17 70,28 33,68 38,68 21.705 174,85 1,42 22:00
HARTFORD FIN... 66,89 1,18 % 67,00 65,75 36,57 38,44 23.899 12,65 2,09 22:02
HARLEY-DAVID... 40,44 -0,69 % 41,00 39,70 10,19 19,76 6.197 16,38 1,09 22:00
HONEYWELL IN... 229,84 0,20 % 230,53 228,62 8,06 122,04 161.275 29,02 1,65 22:03
HELMERICH & ... 26,78 -1,18 % 27,08 26,24 15,63 7,36 2.888 189,76 3,73 22:00
HEWLETT-PACKARD 33,62 1,27 % 33,81 33,29 36,72 65,09 41.911 10,13 2,36 22:03
H&R BLOCK, INC. 21,96 -0,72 % 22,25 21,83 38,46 6,14 4.030 6,70 4,71 22:00
HORMEL FOODS... 46,38 -0,39 % 46,82 46,23 -0,49 24,93 25.052 26,83 2,12 22:03
HARRIS CORPO... 189,13 -0,17 % 191,42 187,74 --- 548,04 --- --- --- 22:00
HOST HOTELS ... 17,57 0,86 % 17,57 17,18 20,10 1,63 12.393 71,62 0,13 21:59
THE HERSHEY ... 160,90 1,71 % 161,33 159,64 5,63 53,57 33.333 23,46 2,05 22:00
HUMANA INC. 433,94 2,65 % 437,21 423,97 5,77 168,72 55.983 19,63 0,63 22:04
INTERNATIONA... 132,58 -0,04 % 133,80 132,22 5,32 174,64 118.473 12,06 5,08 22:00
INTERCONTINE... 119,86 1,41 % 119,88 118,64 3,96 69,80 67.326 23,68 1,10 22:00
INTERNATIONA... 141,89 0,67 % 142,05 140,78 30,37 48,88 35.292 23,89 2,18 22:00
INTEL 65,02 1,29 % 65,22 63,68 30,51 492,97 264.784 13,99 2,12 22:00
INTUIT INC. 417,56 1,52 % 418,32 413,33 9,93 157,45 114.345 49,12 0,54 22:00
INTERNATIONA... 56,67 1,83 % 57,00 55,66 13,98 39,51 22.262 13,99 3,61 22:04
INTERPUBLIC ... 30,43 1,70 % 30,81 29,93 29,38 36,51 11.888 15,41 3,54 22:00
INGERSOLL-RA... 49,34 -0,12 % 49,65 49,04 8,30 22,79 20.662 26,31 --- 22:04
IRON MOUNTAI... 38,15 0,42 % 38,15 37,74 29,41 16,80 11.014 30,46 6,49 22:04
INTUITIVE SU... 804,72 2,40 % 808,00 792,30 -1,64 136,72 95.261 62,82 --- 22:00
ILLINOIS TOO... 221,25 -0,17 % 222,21 220,60 8,52 115,77 70.021 27,88 2,08 22:00
INVESCO LTD. 26,83 2,72 % 26,88 26,15 53,93 31,54 12.315 9,94 2,38 22:04
JOHNSON CONT... 62,14 1,22 % 62,16 61,26 33,38 43,50 44.758 23,79 1,74 22:00
JACOBS ENGIN... 85,84 0,96 % 85,85 84,60 --- 32,17 --- --- --- 22:10
JOHNSON & JO... 160,39 0,29 % 162,38 160,24 1,91 328,26 421.614 16,82 2,59 22:00
JUNIPER NETW... 25,62 0,12 % 25,75 25,56 13,82 20,39 8.380 15,55 3,18 22:00
JPMORGAN CHA... 152,17 0,63 % 152,19 149,32 19,75 563,78 461.396 13,39 2,43 22:00
NORDSTROM, INC. 35,94 -3,21 % 37,38 35,35 15,16 15,48 5.670 534,48 --- 22:00
KELLOGG COMPANY 62,97 0,62 % 63,26 62,71 1,19 34,05 21.659 15,61 3,69 22:00
KEYCORP 20,60 -0,96 % 20,85 20,22 25,53 47,01 20.101 10,94 3,70 22:00
KIMCO REALTY... 19,93 2,31 % 19,93 19,07 32,78 57,71 8.638 41,56 3,50 22:03
KLA-TENCOR C... 338,54 0,61 % 341,83 335,97 30,76 179,14 52.160 25,01 1,01 22:00
KIMBERLY-CLA... 138,93 1,95 % 139,17 136,70 3,04 74,32 46.959 17,52 3,26 22:02
KINDER MORGA... 16,72 0,42 % 16,75 16,52 22,31 52,24 37.862 18,14 6,47 22:00
CARMAX INC 129,19 -0,33 % 129,35 127,87 36,77 26,98 21.080 27,29 --- 22:04
COCA-COLA 53,33 0,47 % 53,66 53,12 -2,75 185,77 229.816 24,75 3,15 22:00
MICHAEL KORS... 37,92 1,99 % 37,93 37,03 --- 23,09 --- --- --- 22:00
THE KROGER CO. 37,19 -0,13 % 37,61 36,98 17,10 53,51 28.190 10,15 --- 22:00
KOHL'S CORPO... 59,25 -0,79 % 60,26 58,00 45,61 42,34 9.345 26,63 --- 22:00
KANSAS CITY ... 258,64 -0,88 % 262,00 258,45 26,70 119,51 23.520 29,20 0,70 22:00
LOEWS CORPOR... 54,03 0,02 % 54,15 53,68 20,01 9,28 --- 17,44 0,46 22:00
LYONDELLBASE... 107,10 0,15 % 107,64 105,08 16,84 33,21 35.805 8,93 4,01 22:04
L BRANDS INC 66,78 -0,03 % 67,77 66,64 79,56 44,21 18.625 15,57 --- 22:02
LEGGETT & PL... 48,38 0,90 % 48,43 47,93 9,21 11,76 6.442 19,43 3,38 22:00
LENNAR CORPO... 102,92 -0,12 % 104,51 102,61 35,01 56,82 32.253 9,02 0,78 22:00
LABORATORY C... 259,41 2,49 % 260,57 254,51 27,44 37,78 25.318 11,86 --- 22:00
L-3 COMMUNIC... 245,17 -0,41 % 248,75 244,26 --- 658,07 --- --- --- 22:05
ELI LILLY & CO. 185,92 1,60 % 187,70 183,47 10,12 133,37 178.296 21,98 1,80 22:03
LEGG MASON, ... 49,99 0,00 % 50,00 49,99 --- 130,02 --- 15,56 3,29 22:00
LOCKHEED MAR... 390,63 0,50 % 392,00 387,72 10,04 166,15 109.417 14,77 2,72 22:04
LINCOLN NATI... 64,19 -0,39 % 64,67 63,56 27,59 44,04 12.322 7,31 2,62 22:00
LOWE'S COMPA... 204,57 1,51 % 205,04 200,62 27,45 202,01 149.541 18,58 --- 22:03
LAM RESEARCH... 649,50 1,42 % 651,78 638,93 37,53 265,67 92.819 25,50 0,78 22:00
LEUCADIA NAT... 23,47 -0,17 % 23,49 23,27 --- 15,73 --- --- --- 22:02
SOUTHWEST AI... 62,94 -0,14 % 63,53 62,14 35,04 60,84 37.216 1.731,06 --- 22:00
LEVEL 3 COMM... 53,63 1,76 % 53,63 52,66 --- 80,12 --- --- --- 21:03
MACY'S, INC. 16,74 -0,42 % 17,12 16,37 48,80 28,01 5.199 17,04 --- 22:00
MASTERCARD I... 386,49 2,16 % 387,24 381,17 8,28 357,30 384.581 46,90 0,42 22:00
MACERICH CO 12,50 1,38 % 12,63 12,31 17,15 11,81 1.935 722,59 5,43 22:00
MARRIOTT INT... 149,18 -0,27 % 150,59 148,51 13,08 86,14 48.569 75,99 --- 22:00
MASCO CORPOR... 63,21 1,17 % 63,28 62,20 15,07 37,42 16.254 18,54 1,29 22:03
MATTEL INC 20,53 0,49 % 20,69 20,23 17,65 11,06 7.148 26,86 --- 22:00
MCDONALD'S C... 231,28 0,42 % 231,33 229,20 7,78 194,07 172.557 27,37 2,27 22:00
MICROCHIP TE... 160,42 2,62 % 160,82 157,30 16,15 91,57 43.195 24,13 0,93 22:00
MCKESSON COR... 191,37 0,40 % 192,35 190,34 10,03 55,23 30.428 11,09 0,90 22:03
MOODY'S CORP... 318,51 1,06 % 319,62 317,03 9,74 60,78 59.609 29,49 0,81 22:02
MONDELEZ INT... 58,71 0,67 % 59,05 58,43 0,41 152,05 82.905 20,31 2,25 22:00
MEDTRONIC, INC. 125,85 1,57 % 126,14 124,01 7,44 211,51 169.655 28,55 1,79 22:00
METLIFE, INC. 62,30 -0,69 % 62,92 61,90 32,69 81,69 55.098 10,03 3,07 22:00
MCCORMICK & ... 88,48 0,65 % 88,57 87,97 -7,45 27,90 23.627 29,29 1,51 22:00
MARTIN MARIE... 347,94 0,21 % 348,91 344,39 22,53 37,74 21.672 30,84 0,66 22:03
MARSH & MCLE... 126,96 1,21 % 127,11 124,65 8,51 55,43 64.684 23,59 1,53 22:03
3M COMPANY 197,48 0,37 % 197,75 195,96 12,98 100,12 114.423 20,52 3,01 22:04
MALLINCKRODT... 0,75 -31,19 % 0,99 0,75 --- 1,13 --- 0,19 --- 22:00
MONSTER BEVE... 95,95 1,21 % 96,20 95,08 3,75 61,11 50.675 35,23 --- 22:00
ALTRIA GROUP... 51,61 0,51 % 51,96 51,48 25,88 117,04 95.927 11,23 6,88 22:04
MOHAWK INDUS... 201,67 -0,03 % 203,19 200,50 43,08 28,68 14.076 16,93 --- 22:00
MONSANTO COM... 9,87 -0,40 % 9,91 9,87 --- 0,01 --- --- --- 17:35
MOSAIC CO 33,13 -0,60 % 33,51 32,71 43,98 23,07 12.559 13,21 0,66 22:03
MARATHON PET... 53,87 0,00 % 53,91 52,90 30,25 75,48 35.122 314,04 4,15 22:00
MERCK & CO.,... 76,66 0,34 % 77,33 76,43 -6,28 257,27 194.049 11,62 3,57 22:02
MARATHON OIL... 10,84 -2,25 % 11,12 10,78 62,52 60,67 8.545 53,80 1,11 22:00
MORGAN STANLEY 80,82 0,04 % 81,33 79,86 17,93 158,64 151.177 13,38 1,84 22:03
MICROSOFT 259,50 1,53 % 259,92 257,73 16,67 2.271,27 1.957.205 34,53 0,85 22:00
MOTOROLA SOL... 188,17 0,44 % 189,54 187,28 10,65 33,21 31.868 21,76 1,50 22:03
M&T BANK COR... 153,89 -1,08 % 155,59 151,03 20,89 50,86 19.796 13,87 2,89 22:03
MICRON TECHN... 90,27 -0,44 % 91,84 89,45 20,07 381,28 101.230 16,55 --- 22:00
MURPHY OIL C... 17,38 0,17 % 17,56 17,18 43,64 8,38 2.682 17,56 3,03 22:00
MYLAN INC. 15,86 1,96 % 16,15 15,35 --- 214,46 --- 3,38 --- 22:00
NAVIENT CORP 14,85 0,88 % 14,92 14,64 51,22 6,48 2.729 4,62 4,31 22:00
NOBLE ENERGY... 8,45 1,32 % 8,50 8,13 --- 7,86 --- 1.052,78 1,62 21:59
NABORS INDUS... 89,45 -4,12 % 91,47 87,28 53,61 2,86 658 --- --- 22:00
NASDAQ OMX G... 160,05 1,66 % 161,04 157,73 20,57 45,59 26.376 24,25 1,29 22:00
NOBLE CORPOR... 0,21 -10,05 % 0,24 0,20 --- 0,34 --- --- --- 22:00
NEXTERA ENER... 80,18 1,33 % 80,26 79,04 3,93 117,11 157.269 31,54 1,93 22:00
NEWMONT MINI... 64,78 4,74 % 65,21 62,43 8,16 117,81 51.844 16,80 3,24 22:00
NETFLIX INC 549,22 1,70 % 553,42 542,66 1,57 556,06 243.247 54,61 --- 22:00
NEWFIELD EXP... 17,07 4,40 % 17,13 16,40 --- 63,93 --- --- --- 22:01
NISOURCE INC. 25,58 1,27 % 25,71 25,11 11,51 22,65 10.024 18,89 3,43 22:03
NIKE, INC. 133,67 1,07 % 134,05 132,68 -5,51 182,48 211.194 42,13 0,77 22:00
NIELSEN NV 25,58 1,03 % 25,59 25,33 22,57 54,17 9.170 16,92 2,50 22:00
NORTHROP GRU... 344,59 0,81 % 345,61 340,84 13,08 63,41 57.449 14,45 1,79 22:00
NATIONAL-OIL... 13,44 -2,61 % 13,72 13,34 -2,11 12,75 5.250 127,46 0,05 22:00
NRG ENERGY INC 38,43 0,39 % 38,65 37,75 2,34 35,93 9.403 7,76 3,38 22:00
NORFOLK SOUT... 272,14 0,11 % 274,46 271,83 14,53 79,62 73.857 24,11 1,51 22:03
NETAPP INC. 76,69 0,31 % 77,66 76,26 15,78 70,55 17.102 19,08 2,51 22:00
NORTHERN TRU... 108,53 -1,42 % 109,91 108,11 16,52 35,44 22.565 17,00 2,63 22:00
NUCOR CORPOR... 78,90 -0,20 % 79,84 78,11 48,34 52,63 23.567 8,48 2,06 22:00
NVIDIA CORPO... 645,49 5,63 % 648,53 625,34 23,61 2.412,02 400.204 59,63 --- 22:00
NEWELL RUBBE... 26,61 0,64 % 26,72 26,32 25,34 1,38 11.318 16,09 3,46 21:59
NEWS CORPORA... 26,61 0,76 % 26,86 26,35 48,08 29,40 15.719 50,32 0,75 22:00
OWENS-ILLINO... 14,68 0,48 % 14,82 14,49 23,36 2,98 2.318 9,03 --- 22:00
ONEOK INC 52,39 1,71 % 52,53 51,29 36,50 43,71 23.342 16,64 7,14 22:00
OMNICOM GROU... 79,44 1,04 % 80,74 79,13 27,37 43,71 17.084 13,58 3,53 22:00
ORACLE CORP 78,29 1,91 % 78,55 76,83 21,02 215,14 225.752 17,23 1,37 22:02
O'REILLY AUT... 521,99 0,83 % 525,31 519,82 15,34 116,64 37.817 21,89 --- 22:00
OCCIDENTAL P... 24,86 -2,70 % 25,33 24,69 43,62 75,70 23.206 20,99 0,16 22:00
PAYCHEX, INC. 96,31 -0,45 % 97,34 96,08 3,36 80,82 34.706 32,32 2,55 22:00
PEOPLE'S UNI... 17,91 -0,78 % 18,09 17,63 38,52 20,66 7.636 14,00 4,06 22:00
PITNEY BOWES... 8,19 -1,33 % 8,47 8,16 32,95 2,37 1.422 24,13 2,44 22:00
PACCAR INC 95,03 1,51 % 95,09 93,55 10,14 60,61 32.988 16,30 2,37 22:00
PG&E CORPORA... 11,87 0,68 % 11,88 11,69 -4,74 26,46 23.563 9,64 --- 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
PATTERSON CO... 32,13 -0,53 % 32,50 31,73 8,44 5,61 3.105 15,92 3,12 22:00
PUBLIC SERVI... 62,40 -0,67 % 62,92 62,06 7,03 59,74 31.518 18,29 3,27 22:03
PEPSICO, INC. 142,28 0,15 % 143,06 141,77 -4,10 8,77 196.291 23,51 2,99 21:59
PFIZER INC. 37,60 1,16 % 37,74 37,29 2,15 228,41 209.739 11,20 4,17 22:02
PRINCIPAL FI... 63,12 0,10 % 63,27 62,88 27,38 0,44 17.255 10,57 3,65 21:59
THE PROCTER ... 137,24 1,21 % 137,75 135,92 -1,37 398,98 337.950 23,87 2,37 22:03
THE PROGRESS... 100,40 3,31 % 101,49 97,65 1,54 103,66 58.749 16,54 2,84 22:00
PARKER-HANNI... 318,34 0,21 % 320,25 315,82 16,86 39,31 41.092 22,45 1,14 22:00
PULTE HOMES,... 53,45 -0,09 % 54,10 53,40 23,96 36,31 14.136 8,62 1,01 22:03
PERKINELMER,... 134,63 1,39 % 136,18 134,26 -6,18 35,93 15.087 14,96 0,21 22:03
PROLOGIS 112,36 2,46 % 112,49 110,15 12,74 117,48 83.118 62,94 2,18 22:03
PALL CORPORA... 67,25 -1,00 % 72,27 65,71 152,91 0,38 --- --- --- 21:59
PHILIP MORRI... 91,83 0,83 % 92,54 91,40 10,92 100,38 143.118 15,27 5,30 22:00
PNC FINANCIA... 174,79 -1,91 % 178,38 172,14 17,31 105,43 74.115 16,61 2,68 22:00
PENTAIR PLC 63,03 1,22 % 63,05 62,27 18,72 16,50 10.474 22,77 1,35 22:03
PINNACLE WES... 84,47 1,14 % 84,55 83,52 5,65 18,25 9.523 16,84 3,96 22:03
PPG INDUSTRI... 153,97 2,05 % 154,01 151,62 6,76 76,35 36.483 20,46 1,45 22:04
PPL CORPORATION 28,99 0,87 % 29,05 28,72 2,80 63,06 22.305 11,50 5,77 22:00
PERRIGO COMP... 41,17 1,96 % 41,42 40,69 -7,94 9,19 5.499 14,33 2,44 22:00
PRUDENTIAL F... 97,30 -0,04 % 97,89 96,77 24,63 56,56 38.628 8,37 4,77 22:00
PUBLIC STORAGE 267,75 1,54 % 268,26 265,16 15,94 119,75 46.800 35,38 3,03 22:00
PHILLIPS 66 79,02 -0,47 % 79,25 78,31 12,98 49,57 34.600 33,25 4,57 22:00
PVH CORP 107,19 -0,51 % 109,15 106,42 14,17 27,13 7.629 65,21 --- 22:00
QUANTA SERVI... 95,28 1,35 % 95,32 93,74 32,30 23,09 13.183 21,89 0,24 22:00
PRAXAIR, INC. 164,50 -0,60 % 167,65 162,74 --- 5.408,14 --- --- --- 21:00
PIONEER NATU... 152,22 -0,57 % 153,10 150,38 33,66 113,15 32.968 16,88 1,46 22:00
QUALCOMM, INC. 137,84 2,29 % 137,99 135,57 -9,52 416,16 156.586 18,46 1,86 22:00
QEP RESOURCE... 4,08 -4,45 % 4,20 3,98 70,71 15,82 990 236,19 --- 21:00
RYDER SYSTEM... 78,37 1,78 % 78,69 76,89 26,89 6,03 4.218 17,10 2,79 22:00
REYNOLDS AME... 65,40 -2,23 % 66,88 65,35 --- 4.963,53 --- --- --- 22:02
ROYAL CARIBB... 84,50 -2,35 % 87,07 83,88 13,13 59,35 21.510 58,83 --- 22:03
REGENERON PH... 494,64 2,80 % 499,14 485,81 2,39 152,27 52.992 10,64 --- 22:00
REGIONS FINA... 20,97 -1,22 % 21,25 20,55 30,09 45,39 20.145 11,04 3,06 22:00
ROBERT HALF ... 82,23 -0,80 % 83,33 81,50 31,61 16,38 9.302 24,69 1,78 22:03
RED HAT INC 187,71 0,00 % 187,80 187,61 --- 63,25 --- --- --- 22:02
TRANSOCEAN LTD 3,41 -4,21 % 3,55 3,39 47,62 6,79 2.105 --- --- 22:00
POLO RALPH L... 125,98 0,15 % 127,25 125,38 21,44 20,24 9.211 220,51 --- 22:03
ROCKWELL AUT... 264,28 1,80 % 264,51 260,10 5,37 50,17 30.697 29,04 1,61 22:04
ROPER INDUST... 424,95 1,42 % 425,00 420,26 -1,42 53,19 44.594 28,55 0,53 22:03
ROSS STORES,... 129,07 1,73 % 129,61 127,97 5,10 77,16 46.028 96,24 --- 22:00
RANGE RESOUR... 9,47 -0,53 % 9,59 9,22 41,34 7,25 2.421 8,06 --- 22:00
REPUBLIC SER... 104,21 0,72 % 104,51 103,57 8,21 25,99 33.243 27,79 1,67 22:00
RAYTHEON COM... 116,96 -4,47 % 126,54 115,00 --- 355,20 --- 8,33 3,80 21:59
STARBUCKS CO... 116,66 1,30 % 116,89 114,80 9,05 207,46 137.344 40,45 1,74 22:00
SCANA CORPOR... 47,78 -2,27 % 49,05 47,38 --- 568,94 --- --- --- 22:01
CHARLES SCHW... 65,50 -2,88 % 67,45 64,62 23,49 146,21 128.487 22,09 1,15 22:00
SPECTRA ENER... 250,10 1,85 % 254,35 245,22 25,65 175,04 122.449 --- --- 22:00
SEALED AIR C... 47,56 2,19 % 47,69 46,80 3,87 15,12 7.287 13,84 1,45 22:03
SHERWIN-WILL... 257,14 0,82 % 258,32 255,87 -65,01 108,81 68.818 28,90 0,77 22:00
THE J.M. SMU... 130,79 1,33 % 131,03 129,00 13,14 24,22 14.333 14,53 2,75 22:00
SCHLUMBERGER... 26,66 -2,38 % 27,33 26,57 22,13 51,60 37.278 26,95 1,88 22:00
SNAP-ON INCO... 232,14 -0,48 % 233,20 231,02 35,64 32,21 12.635 18,78 2,05 22:00
THE SOUTHERN... 64,49 0,94 % 64,61 63,68 4,98 88,62 68.338 19,29 4,05 22:03
SIMON PROPER... 114,57 0,71 % 115,51 113,64 34,35 78,05 37.636 27,39 4,79 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 69,16 0,26 % 69,34 68,80 -0,25 5,93 6.336 27,61 --- 22:00
SEMPRA ENERGY 137,63 1,62 % 137,79 135,45 8,02 71,88 41.661 16,78 3,23 22:03
SUNTRUST BAN... 70,13 1,26 % 70,79 69,97 --- 986,26 --- --- --- 22:10
STATE STREET... 86,51 -0,20 % 87,06 85,87 18,87 59,51 2.595 12,37 2,46 22:04
SEAGATE TECH... 81,33 1,31 % 81,64 80,10 30,84 78,62 19.249 15,80 3,27 22:00
CONSTELLATIO... 234,60 2,53 % 234,95 229,21 7,10 70,01 45.348 23,07 --- 22:03
THE STANLEY ... 202,70 0,63 % 203,65 201,39 13,52 82,65 32.944 19,63 1,42 22:00
SOUTHWESTERN... 4,25 1,92 % 4,28 4,04 42,62 11,86 2.876 4,89 --- 22:00
STRYKER CORP... 256,85 1,81 % 257,11 252,72 4,82 104,07 96.659 27,81 0,97 22:04
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- --- --- 22:00
SYSCO CORPOR... 80,58 0,06 % 81,02 80,24 8,51 32,81 41.129 60,17 2,23 22:00
AT&T INC. 29,75 0,07 % 29,84 29,69 3,44 174,57 212.170 9,46 7,01 22:02
MOLSON COORS... 52,94 3,50 % 52,98 51,22 17,15 32,30 11.482 13,34 2,09 22:03
TERADATA COR... 39,26 -0,28 % 40,30 38,94 74,72 8,14 4.320 25,06 --- 22:00
TYCO ELECTRO... 132,64 1,34 % 132,73 131,02 9,56 40,23 43.887 22,25 1,45 22:03
TARGET CORPO... 205,76 0,02 % 206,21 203,65 16,56 269,74 103.060 18,66 --- 22:02
TENET HEALTH... 53,19 1,84 % 53,46 52,78 33,21 11,75 5.663 12,56 --- 22:00
TIFFANY & CO. 131,46 0,02 % 131,48 131,44 0,01 441,81 16.044 53,84 1,52 22:00
THE TJX COMP... 69,24 0,92 % 69,93 69,12 1,39 78,60 83.501 168,38 --- 22:04
TORCHMARK CO... 88,10 2,45 % 88,22 86,42 --- 16,42 --- --- --- 22:03
THERMO FISHE... 494,38 3,42 % 498,00 484,00 6,14 271,25 195.940 21,74 0,20 22:00
TRIPADVISOR INC 52,36 -0,32 % 52,69 51,00 81,93 31,78 7.060 533,42 --- 22:00
T. ROWE PRIC... 177,35 1,39 % 177,57 175,33 17,15 64,12 40.339 14,43 2,26 22:00
THE TRAVELER... 154,36 -0,69 % 155,76 153,81 9,97 50,55 38.932 14,50 2,30 22:00
TRACTOR SUPP... 176,94 -0,52 % 178,72 176,63 25,86 53,77 20.561 26,41 1,12 22:00
TYSON FOODS,... 78,30 0,05 % 78,90 78,08 21,51 36,08 28.580 13,55 2,30 22:00
TESORO CORPO... 99,53 1,70 % 99,75 98,01 --- 33,46 --- --- --- 22:04
TOTAL SYSTEM... 133,27 -0,96 % 138,88 131,32 --- 556,36 --- --- --- 22:12
TIME WARNER ... 98,77 0,84 % 99,65 98,39 --- 500,50 --- --- --- 22:03
TEXAS INSTRU... 193,17 1,49 % 193,53 190,86 17,69 316,92 178.298 28,26 2,15 22:00
TEXTRON INC. 57,93 -1,09 % 58,99 57,72 19,86 20,43 13.146 20,81 0,14 22:03
UNDER ARMOUR... 18,31 -0,65 % 18,57 18,21 23,05 7,00 8.332 127,10 --- 22:04
UNIVERSAL HE... 141,12 2,62 % 141,57 137,32 2,63 22,43 12.008 12,94 0,47 22:00
UNITEDHEALTH... 390,01 3,83 % 392,23 380,00 11,22 458,33 368.684 20,66 1,28 22:00
UNUM GROUP 28,89 -0,52 % 29,18 28,60 25,94 12,78 5.886 6,12 4,07 22:00
UNION PACIFI... 223,10 0,22 % 224,40 222,49 7,15 117,67 149.439 23,32 1,84 22:00
UNITED PARCE... 179,64 1,95 % 180,84 176,52 6,67 133,97 155.755 19,84 2,33 22:03
URBAN OUTFIT... 37,08 -0,16 % 37,79 36,65 44,84 18,17 3.642 773,33 --- 22:00
UNITED RENTA... 325,39 0,10 % 328,22 319,77 40,31 66,56 23.536 17,40 --- 22:00
U.S. BANCORP 56,33 -2,17 % 57,10 54,53 20,91 170,02 84.895 14,54 3,02 22:00
UNITED TECHN... 86,01 -5,87 % 92,18 85,11 --- 286,84 --- 9,89 3,71 21:59
VISA INC 226,28 1,94 % 227,60 224,00 3,45 438,92 449.023 40,31 0,56 22:00
VARIAN MEDIC... 177,07 -0,02 % 177,20 177,03 1,18 24,22 16.262 34,00 --- 1:00
V.F. CORPORA... 84,01 0,04 % 84,74 83,65 -1,64 39,87 32.908 63,70 2,26 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- --- --- 22:00
VALERO ENERG... 71,39 -1,23 % 72,02 70,60 26,20 57,59 29.181 83,45 5,51 22:00
VULCAN MATER... 174,75 0,38 % 175,05 173,00 17,83 30,57 23.183 34,52 0,80 22:00
VORNADO REAL... 44,85 -0,33 % 45,15 44,41 20,11 25,60 8.587 1.125,00 4,96 22:00
VERISIGN, INC. 208,32 2,18 % 208,71 205,39 -3,73 36,85 23.560 38,23 --- 22:00
VERTEX PHARM... 221,10 1,83 % 222,31 218,01 -6,45 117,98 57.477 19,21 --- 22:00
VENTAS INC 55,64 2,02 % 55,71 54,51 13,46 28,50 20.846 228,39 3,21 22:04
VERIZON COMM... 57,70 0,00 % 57,91 57,54 -1,79 213,07 238.771 11,36 4,39 22:00
WATERS CORPO... 299,65 1,00 % 303,12 298,43 21,11 52,07 18.596 30,85 --- 22:03
WALGREENS BO... 53,72 -1,38 % 54,67 53,64 34,70 98,84 46.435 11,63 3,55 22:00
WESTERN DIGI... 68,73 0,06 % 69,61 68,28 24,08 69,77 21.038 22,85 --- 22:00
WISCONSIN EN... 95,94 2,07 % 96,13 93,99 4,25 45,64 30.263 23,40 2,82 22:00
WELLS FARGO ... 42,24 0,60 % 42,25 41,03 39,96 482,10 174.626 14,26 1,18 22:02
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WHIRLPOOL CO... 230,89 -0,47 % 233,49 229,28 27,92 40,71 14.493 11,54 2,19 22:04
WINDSTREAM H... 0,34 3,12 % 0,39 0,30 --- 0,74 --- --- --- 22:00
WASTE MANAGE... 134,52 0,48 % 134,88 134,04 14,07 69,47 56.773 28,29 1,70 22:00
WILLIAMS COM... 23,84 0,80 % 23,87 23,48 18,90 48,32 28.960 20,51 6,88 22:00
WAL-MART STO... 140,16 0,60 % 140,45 139,22 -2,77 203,89 394.841 24,61 --- 22:00
THE WESTERN ... 25,76 0,70 % 26,15 25,70 17,41 33,55 10.569 12,45 3,49 22:04
WEYERHAEUSER... 38,51 1,29 % 38,74 38,13 14,85 33,45 28.834 17,65 2,30 22:00
WYNDHAM WORL... 108,44 -2,15 % 110,82 108,05 --- 86,34 --- --- --- 22:00
WYNN RESORTS... 127,92 -0,88 % 130,17 127,16 13,37 56,64 14.793 736,40 --- 22:00
CIMAREX ENER... 64,16 -1,14 % 65,33 63,27 71,05 18,34 6.597 9,83 1,54 22:00
XCEL ENERGY ... 69,95 1,82 % 70,12 68,77 4,83 5,26 37.638 23,13 2,59 21:59
XL CAPITAL LTD. 6,61 -7,16 % 7,18 6,41 -72,14 12,05 906 --- --- 22:00
XILINX, INC. 130,10 5,25 % 131,63 125,51 -8,23 183,65 31.974 46,85 1,11 22:00
EXXON MOBIL ... 56,98 -0,59 % 57,33 56,79 38,23 279,28 241.226 17,88 6,11 22:02
DENTSPLY INT... 64,83 -0,60 % 65,17 64,55 23,82 19,80 14.201 23,94 0,60 22:00
XEROX CORPOR... 24,74 0,20 % 25,08 24,64 6,68 21,52 4.764 12,14 4,04 22:03
XYLEM INC 108,04 0,22 % 108,20 107,11 6,14 29,99 19.447 41,97 1,03 22:03
YUM! BRANDS,... 117,61 -0,47 % 118,97 117,30 8,34 48,32 35.118 29,54 1,70 22:02
ZIONS BANCOR... 55,81 -0,76 % 56,45 54,76 28,48 44,56 9.132 12,56 2,49 22:00
ZOETIS INC 165,45 1,45 % 166,40 163,93 -0,03 90,12 78.641 36,91 0,59 22:04
CEST