< >

S&P 500

06-12-2019 | 23:07
Últ. Cotización 3.145,91
Cambio % 0,91
Cambio neto 28,48
Máx. intradía 3.150,60
Min. intradía 3.134,62
Apertura 3.134,62
Máx 52 semanas 3.154,26
Min 52 semanas 2.443,96
Cambio % YTD 25,49
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AGILENT TECH... 82,21 0,83 % 82,41 81,85 21,86 56,34 25.403 26,02 --- 22:10
ALCOA INC. 20,60 3,67 % 20,89 20,09 -22,50 26,93 3.823 686,44 --- 22:10
APPLE INC. 270,71 1,93 % 271,00 267,51 71,62 1.770,84 1.202.828 20,83 --- 22:00
ABBVIE INC 86,98 0,30 % 87,70 86,80 -5,65 129,76 128.628 9,71 4,94 22:10
AMERISOURCEB... 88,24 0,48 % 89,17 87,92 18,60 18,28 18.171 11,90 --- 22:10
ABBOTT LABOR... 85,48 0,28 % 85,91 85,39 18,18 92,89 151.168 26,29 1,51 22:10
ACCENTURE PLC 202,55 1,35 % 202,80 200,49 43,64 92,78 132.813 26,19 --- 22:10
ACTAVIS PLC 24,06 -2,71 % 24,06 24,06 -8,52 0,00 --- --- --- 18:13
ADOBE SYSTEM... 306,23 1,06 % 306,35 303,19 35,36 228,86 148.239 38,65 --- 22:00
ANALOG DEVIC... 115,89 2,17 % 116,09 114,40 35,02 87,90 42.683 22,18 --- 22:00
ARCHER DANIE... 43,91 1,76 % 44,01 43,45 7,18 36,91 24.458 16,70 3,22 22:10
AUTOMATIC DA... 169,98 0,96 % 170,57 169,53 29,64 117,39 73.550 30,64 --- 22:00
AUTODESK, INC. 179,32 1,52 % 179,89 176,73 39,43 67,73 39.376 167,53 --- 22:00
ALLIANCE DAT... 105,26 1,62 % 106,10 104,20 -29,86 32,01 4.848 6,08 2,38 22:10
ADT CORP 8,95 -3,03 % 9,28 8,92 48,92 3,22 6.713 9,29 4,76 22:10
AMEREN CORPO... 75,19 0,13 % 75,53 74,73 15,27 30,00 18.499 22,97 2,57 22:10
AMERICAN ELE... 92,39 -0,08 % 92,79 91,98 23,62 42,55 45.636 22,05 2,93 22:10
THE AES CORP... 18,72 -0,48 % 18,86 18,69 29,46 30,25 12.428 14,09 2,95 22:10
AETNA INC. 212,70 0,33 % 213,30 211,79 --- 1.451,33 --- 17,14 0,94 22:02
AFLAC INCORP... 52,99 0,51 % 53,31 52,98 16,31 53,17 38.896 11,91 2,04 22:10
ALLERGAN, INC. 186,37 0,16 % 186,88 186,23 39,44 71,37 61.181 10,99 1,59 22:10
AMERICAN INT... 51,86 1,41 % 52,11 51,16 31,59 61,38 45.116 11,15 2,48 22:10
APARTMENT IN... 52,61 -0,15 % 53,08 52,59 19,90 18,53 7.833 21,80 3,63 22:10
ASSURANT, INC. 131,58 0,90 % 131,64 130,64 47,12 16,56 7.978 15,04 1,88 22:10
AKAMAI TECHN... 85,25 1,09 % 85,55 84,61 39,57 43,80 13.777 19,20 --- 22:00
THE ALLSTATE... 111,10 1,42 % 111,51 110,17 34,45 52,94 35.992 10,88 1,78 22:10
ALLEGION PLC 122,99 0,56 % 123,72 122,74 54,30 16,84 11.428 25,01 0,87 22:10
ALTERA CORPO... 32,00 -0,71 % 32,60 31,73 16,03 2,53 2.297 105,46 --- 22:00
ALEXION PHAR... 113,89 6,02 % 114,79 109,71 16,98 156,33 25.203 10,35 --- 22:00
APPLIED MATE... 56,60 1,36 % 57,46 56,48 72,88 109,94 52.284 18,96 --- 22:00
AMETEK INC 98,55 0,89 % 98,96 98,47 45,57 22,45 22.528 23,59 0,57 22:10
AFFILIATED M... 85,43 2,21 % 86,10 84,97 -12,33 10,82 4.998 6,05 1,50 22:10
AMGEN, INC. 233,77 0,15 % 235,00 233,23 20,09 135,99 138.902 15,88 2,48 22:00
AMERIPRISE F... 164,90 1,30 % 165,74 164,56 58,00 42,29 21.009 10,14 2,31 22:10
AMERICAN TOW... 212,20 -0,62 % 214,00 211,93 34,14 69,08 93.970 53,24 1,77 22:10
AMAZON.COM, ... 1.751,60 0,64 % 1.754,37 1.740,32 16,62 1.570,59 868.438 84,23 --- 22:00
AUTONATION, ... 51,15 1,07 % 51,59 51,08 43,28 5,83 4.563 11,63 --- 22:10
ANTHEM INC 285,27 -0,36 % 285,60 281,20 8,62 118,22 72.334 14,74 1,13 22:10
AON PLC 205,99 1,25 % 206,78 204,29 41,71 60,57 48.230 22,33 0,82 22:10
APACHE CORPO... 19,99 7,59 % 20,17 18,33 -23,85 42,08 7.517 7.220,00 5,00 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... 232,03 0,68 % 232,80 231,57 44,97 49,08 51.147 27,64 --- 22:10
AMPHENOL COR... 104,03 1,02 % 104,34 103,84 28,40 25,48 30.844 28,15 0,88 22:10
ALLEGHENY TE... 23,65 3,01 % 23,97 23,35 8,64 7,35 2.982 19,05 --- 22:10
AVALONBAY CO... 215,94 0,01 % 216,63 214,89 24,07 37,42 30.159 40,42 2,81 22:10
AVAGO TECHNO... 316,05 1,56 % 316,34 312,06 24,29 187,84 125.368 14,63 3,36 22:00
AVON PRODUCT... 4,90 1,45 % 4,90 4,81 222,37 3,79 2.171 18,16 --- 22:10
AVERY DENNIS... 130,14 0,18 % 131,36 129,73 44,87 16,35 10.867 19,80 1,71 22:10
AMERICAN EXP... 120,61 1,97 % 121,44 119,93 26,53 111,53 98.692 14,48 1,35 22:10
AUTOZONE, INC. 1.172,66 0,86 % 1.180,30 1.167,00 39,88 71,52 27.942 17,54 --- 22:10
THE BOEING C... 354,09 2,43 % 354,39 347,21 9,80 221,56 199.279 404,38 2,26 22:10
BANK OF AMER... 33,67 1,75 % 33,80 33,57 36,65 332,36 302.865 12,15 1,95 22:10
BAXTER INTER... 83,17 0,84 % 83,50 82,81 26,36 42,52 42.463 24,38 1,00 22:10
BED BATH & B... 14,77 2,29 % 15,13 14,68 30,48 17,23 1.869 9,77 --- 22:00
BB&T CORPORA... 54,24 1,40 % 54,67 54,03 25,21 801,96 41.564 13,34 3,15 22:10
BEST BUY CO.... 82,05 2,15 % 82,49 81,31 54,93 68,12 21.626 13,29 --- 22:10
C.R. BARD, INC. 331,24 -0,59 % 334,02 331,24 --- 944,21 --- --- --- 22:02
BECTON, DICK... 260,69 0,69 % 261,89 259,68 15,70 58,19 70.506 21,12 --- 22:10
FRANKLIN RES... 27,00 2,04 % 27,19 26,83 -8,97 15,32 13.481 11,67 --- 22:10
BROWN-FORMAN... 63,35 -0,35 % 63,80 62,08 33,14 30,10 30.252 31,71 --- 22:10
BAKER HUGHES... 57,68 5,82 % 57,73 54,63 --- 67,01 --- --- --- 19:00
BIOGEN IDEC ... 300,26 0,29 % 304,56 299,68 -0,22 237,55 55.382 9,05 --- 22:00
THE BANK OF ... 49,64 0,75 % 49,93 49,62 5,46 43,11 45.778 12,26 2,38 22:10
BLACKROCK INC 495,76 1,11 % 499,68 494,83 26,21 61,27 76.531 17,82 2,66 22:10
BALL CORPORA... 63,55 -3,92 % 66,80 63,03 38,21 63,02 20.789 26,38 0,77 22:10
BRISTOL MYER... 59,95 0,79 % 60,85 59,82 15,33 253,96 140.534 13,71 2,75 22:10
BERKSHIRE HA... 222,61 1,37 % 222,99 221,64 9,03 285,18 364 21,22 --- 22:10
BOSTON SCIEN... 44,08 1,90 % 44,22 43,37 24,73 67,07 61.440 27,58 --- 22:10
BORGWARNER INC 43,35 1,62 % 43,71 43,23 24,78 14,77 8.951 10,86 1,57 22:10
BOSTON PROPE... 139,28 0,12 % 140,30 139,23 23,75 20,24 21.536 42,81 2,76 22:10
CITIGROUP INC. 75,81 1,47 % 76,22 75,60 45,62 283,35 165.508 9,68 2,53 22:10
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- 15,93 2,32 21:00
CONAGRA FOOD... 28,90 0,42 % 29,18 28,88 35,30 28,71 14.064 12,33 --- 22:10
CARDINAL HEA... 54,87 1,14 % 55,09 54,60 23,03 28,23 16.049 8,57 --- 22:10
CATERPILLAR ... 142,72 1,18 % 143,41 142,18 12,32 76,48 80.293 13,01 2,64 22:10
THE CHUBB CO... 152,20 1,27 % 152,48 150,84 17,82 49,42 69.028 14,49 1,98 22:10
CB RICHARD E... 47,31 -0,23 % 47,50 46,78 --- 21,02 --- 14,35 --- 21:01
CBS CORPORATION 40,77 3,64 % 41,78 39,22 -6,75 497,01 15.277 8,29 1,88 22:10
CROWN CASTLE... 135,46 0,34 % 135,67 134,51 24,70 48,58 56.320 66,81 3,38 22:10
CARNIVAL COR... 44,77 1,29 % 45,12 44,72 -9,19 49,60 30.759 10,35 4,45 22:10
CELGENE CORP... 108,24 0,10 % 108,59 107,27 68,89 11.267,03 77.002 9,74 --- 22:00
CERNER CORP 71,29 0,73 % 71,55 71,03 35,95 29,71 22.392 26,53 0,59 22:00
CF INDUSTRIE... 45,34 2,00 % 45,54 44,79 4,21 19,32 9.877 19,29 2,65 22:10
CHESAPEAKE E... 0,76 5,66 % 0,77 0,72 -63,80 7,21 1.485 124,36 --- 22:10
C.H. ROBINSO... 76,02 -0,38 % 77,52 75,83 -9,60 31,44 10.282 17,19 2,65 22:00
CIGNA CORPOR... 198,93 1,71 % 199,94 197,22 4,74 86,54 74.320 11,55 0,00 22:10
CINCINNATI F... 105,37 0,64 % 105,62 104,80 36,10 33,52 17.215 25,82 2,22 22:00
COLGATE-PALM... 68,24 0,62 % 68,32 67,39 14,65 52,92 58.485 23,97 2,53 22:10
THE CLOROX C... 151,86 0,71 % 153,03 151,14 -1,48 51,45 19.058 24,83 --- 22:10
COMERICA INC... 71,37 1,15 % 72,45 71,37 3,90 32,69 10.288 9,08 3,79 22:10
COMCAST CORP... 44,24 0,45 % 44,41 44,02 29,93 190,88 201.259 14,27 1,88 22:00
CME GROUP INC. 205,96 -0,71 % 207,96 205,12 9,48 128,85 73.809 30,04 2,54 22:00
CHIPOTLE MEX... 822,48 0,34 % 826,48 820,76 90,48 72,98 22.861 58,97 --- 22:10
CUMMINS INC. 180,41 0,95 % 182,15 180,32 35,00 44,33 27.639 12,00 2,72 22:10
CMS ENERGY C... 61,46 -0,61 % 61,77 61,21 23,79 24,60 17.445 24,81 2,49 22:10
CENTERPOINT ... 25,02 0,93 % 25,13 24,70 -11,37 22,08 12.566 14,68 4,62 22:10
CONSOL ENERG... 6,90 4,23 % 6,99 6,64 -39,58 5,44 1.287 10,85 --- 22:10
CAPITAL ONE ... 101,38 1,82 % 101,84 100,77 34,12 51,72 47.215 9,01 1,58 22:10
CABOT OIL & ... 16,08 0,75 % 16,29 16,01 -28,05 36,90 6.559 9,51 2,16 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 61,97 3,56 % 62,13 60,13 -0,61 120,63 67.998 16,53 2,11 22:10
COSTCO WHOLE... 294,95 0,63 % 295,98 294,29 44,79 153,50 129.675 35,70 --- 22:00
CAMPBELL SOU... 47,75 0,25 % 48,29 47,62 44,74 30,77 14.382 17,73 --- 22:10
SALESFORCE.C... 158,01 -0,13 % 159,50 157,63 15,36 158,57 138.575 60,75 --- 22:10
CISCO SYSTEM... 43,84 0,74 % 44,06 43,66 1,18 209,05 185.981 16,44 --- 22:00
CSX CORPORATION 71,27 0,79 % 71,95 71,22 14,80 3,56 55.758 16,83 1,33 21:59
CINTAS CORPO... 256,22 0,60 % 258,99 255,90 52,52 47,04 26.519 32,10 --- 22:00
CENTURYTEL, ... 14,16 0,14 % 14,39 14,13 -6,53 28,43 15.438 10,67 7,06 22:10
COGNIZANT TE... 62,66 0,72 % 62,84 62,27 -1,29 64,24 34.463 15,64 1,39 22:00
CITRIX SYSTE... 110,62 -0,14 % 111,55 110,61 7,96 37,27 14.405 19,53 1,27 22:00
CVS CAREMARK... 75,36 1,18 % 75,74 75,07 15,02 93,90 98.041 10,59 2,64 22:10
CHEVRON CORP... 118,01 1,44 % 119,29 117,02 8,48 237,45 223.142 18,29 4,04 22:10
DOMINION RES... 81,00 -0,23 % 81,49 80,89 13,35 92,11 66.671 19,33 4,51 22:10
DELTA AIR LI... 56,14 0,47 % 56,60 56,13 12,51 55,90 36.308 7,99 2,67 22:10
E.I. DU PONT... 63,59 2,58 % 63,95 62,75 --- 95,42 47.405 16,28 1,74 22:10
DEERE & COMPANY 165,21 0,38 % 167,48 164,47 10,75 66,69 52.020 17,04 --- 22:10
DISCOVER FIN... 84,31 1,42 % 84,92 84,06 42,95 46,82 26.429 9,16 1,95 22:10
DOLLAR GENER... 154,72 -0,25 % 156,50 153,82 43,15 124,92 39.774 18,55 --- 22:10
QUEST DIAGNO... 106,92 0,73 % 107,23 106,29 28,40 22,87 14.402 16,34 1,97 22:10
D.R. HORTON,... 54,20 -2,80 % 55,41 53,85 56,38 70,07 19.972 12,96 --- 22:10
DANAHER CORP... 148,22 0,70 % 148,94 146,79 43,74 375,26 106.464 30,96 0,45 22:10
THE WALT DIS... 147,66 0,15 % 148,59 147,19 34,66 206,37 266.142 23,28 --- 22:10
DISCOVERY CO... 29,89 0,07 % 30,26 29,80 29,51 25,55 15.702 8,21 --- 22:00
DELPHI AUTOM... 12,92 1,65 % 13,15 12,70 -9,78 4,58 1.112 5,54 --- 22:10
DOLLAR TREE INC 92,24 1,59 % 92,57 91,20 2,13 86,67 21.830 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... 1,03 1,98 % 1,06 1,00 -39,77 2,35 507 2,59 --- 22:10
DIAMOND OFFS... 6,02 7,89 % 6,06 5,47 -36,23 3,57 829 --- --- 22:10
DOVER CORPOR... 112,59 1,13 % 113,42 112,28 58,69 27,47 16.356 19,04 1,73 22:10
THE DOW CHEM... 53,22 2,35 % 53,74 52,59 --- 47,10 39.462 14,67 5,00 22:10
DR PEPPER SN... 123,66 0,60 % 123,77 122,44 --- 126,71 --- 22,52 2,11 22:00
DARDEN RESTA... 119,83 1,13 % 119,96 118,60 20,00 33,59 14.691 20,49 --- 22:10
DTE ENERGY C... 125,23 -0,10 % 125,85 124,83 13,54 45,88 24.358 20,10 3,05 22:10
DUKE ENERGY ... 89,76 0,53 % 89,94 89,03 4,01 89,85 68.019 17,79 4,22 22:10
DAVITA INC. 72,70 0,26 % 73,38 72,48 41,27 49,27 9.429 13,89 --- 22:10
DEVON ENERGY... 23,14 4,85 % 23,25 22,17 2,66 28,82 8.888 16,19 1,39 22:10
ELECTRONIC A... 103,23 1,09 % 103,30 102,39 30,82 104,04 30.141 23,56 --- 22:00
EBAY INC. 34,86 0,20 % 35,22 34,84 24,19 75,19 28.359 12,55 1,60 22:00
ECOLAB INC. 186,41 0,73 % 187,86 186,06 26,51 48,13 53.723 31,56 1,01 22:10
CONSOLIDATED... 86,79 0,12 % 87,18 86,47 13,51 30,65 28.852 20,06 3,41 22:10
EQUIFAX INC. 138,50 0,41 % 139,30 137,96 48,72 15,75 16.770 24,73 1,13 22:10
EDISON INTER... 71,37 0,04 % 71,92 71,00 25,72 49,97 25.593 15,20 3,46 22:10
THE ESTEE LA... 197,92 0,83 % 198,88 196,97 52,13 53,26 71.214 38,47 --- 22:10
EASTMAN CHEM... 77,50 2,39 % 78,00 76,48 6,00 29,47 10.497 10,64 3,14 22:10
EMERSON ELEC... 75,09 1,50 % 75,20 74,66 25,67 60,28 46.188 20,30 --- 22:10
EOG RESOURCE... 73,96 4,77 % 74,12 70,81 -15,19 69,74 43.027 14,87 1,38 22:10
EQUITY RESID... 84,44 -0,12 % 85,03 84,18 27,92 40,25 31.357 39,18 2,68 22:10
EQT CORPORATION 8,78 1,97 % 8,89 8,53 -53,52 14,33 2.240 8,78 1,37 22:10
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- 9,65 --- 22:00
ESSEX PROPER... 311,93 0,24 % 313,21 310,29 27,21 27,71 20.613 51,53 2,50 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... 45,81 0,70 % 46,42 45,77 4,40 35,91 10.390 11,71 1,22 22:00
EATON CORPOR... 93,08 1,33 % 93,76 92,57 35,57 45,03 38.479 16,02 3,03 22:10
ENTERGY CORP... 118,09 -0,28 % 118,69 117,79 37,20 46,14 23.512 22,17 3,12 22:10
EDWARDS LIFE... 238,98 -1,64 % 245,80 238,80 56,02 121,85 49.844 43,42 --- 22:10
EXELON CORPO... 44,88 0,04 % 45,29 44,61 -0,49 4,76 43.623 14,33 3,21 21:59
EXPEDITORS I... 73,55 0,56 % 74,17 73,28 8,02 28,74 12.526 20,69 1,33 22:00
EXPEDIA, INC. 107,58 1,80 % 109,08 106,67 -4,50 156,85 15.587 17,42 1,23 22:00
FORD MOTOR C... 9,02 1,01 % 9,07 8,95 17,91 62,57 35.763 7,24 6,65 22:10
FASTENAL COM... 35,94 1,87 % 36,13 35,58 -31,27 38,53 20.613 25,46 2,42 22:00
FACEBOOK INC 201,05 0,85 % 201,56 200,09 53,37 680,34 573.344 30,77 --- 22:00
FREEPORT-MCM... 11,64 2,74 % 11,73 11,52 12,90 48,08 16.889 303,93 1,72 22:10
FEDEX CORPOR... 156,61 2,17 % 157,29 155,00 -2,93 100,82 40.861 10,12 --- 22:10
FIRSTENERGY ... 48,38 -0,06 % 48,63 48,30 28,84 44,92 26.140 19,29 3,13 22:10
F5 NETWORKS INC 138,00 0,03 % 139,09 135,94 -14,83 49,72 8.390 13,37 --- 22:00
FIDELITY NAT... 138,58 1,21 % 138,99 137,30 35,13 87,52 85.227 24,86 1,02 22:10
FISERV, INC. 114,49 -0,26 % 115,83 114,29 55,79 100,04 77.841 28,64 --- 22:00
FIFTH THIRD ... 30,25 1,27 % 30,41 30,17 28,56 38,35 21.467 10,65 3,18 22:00
FLIR SYSTEMS... 53,51 1,42 % 53,60 53,20 22,90 9,38 7.178 22,89 1,27 22:00
FLUOR CORPOR... 16,51 1,35 % 16,86 16,41 -48,73 8,59 2.314 109,95 4,35 22:10
FLOWSERVE CO... 48,16 2,66 % 48,51 47,59 26,67 11,64 6.302 21,44 1,60 22:10
FMC CORP 98,42 0,44 % 99,00 98,13 33,07 25,37 12.757 16,65 1,63 22:10
FOSSIL GROUP... 7,38 3,80 % 7,42 7,19 -53,08 3,09 373 30,91 --- 22:00
TWENTY-FIRST... 35,42 -0,23 % 35,90 35,36 -26,39 24,52 21.985 15,28 --- 22:00
FIRST SOLAR,... 53,37 2,05 % 53,64 52,66 25,71 26,56 5.626 22,46 --- 22:00
FMC TECHNOLO... 19,00 0,53 % 19,09 18,65 -2,96 24,47 8.495 16,89 2,83 22:10
FRONTIER COM... 0,69 3,03 % 0,71 0,66 -70,89 0,22 73 --- --- 22:00
GANNETT CO.,... 6,02 -2,43 % 6,28 6,01 -29,43 5,36 739 33,17 25,25 22:10
GENERAL DYNA... 183,55 0,65 % 183,71 181,98 16,75 58,24 53.102 15,32 2,19 22:10
GENERAL ELEC... 11,10 2,87 % 11,10 10,86 46,63 155,22 96.942 17,64 0,40 22:10
GENERAL GROW... 22,06 0,59 % 22,29 21,83 --- 1.725,45 --- 42,42 4,36 22:01
GILEAD SCIEN... 67,08 1,74 % 67,55 66,08 7,24 94,44 84.866 9,39 3,75 22:00
GENERAL MILL... 53,31 -1,09 % 53,98 53,23 36,90 48,29 32.220 16,27 --- 22:10
CORNING INCO... 27,89 0,72 % 28,15 27,86 -7,68 35,15 21.450 15,89 2,89 22:10
GENERAL MOTO... 35,54 0,65 % 35,75 35,45 6,25 97,32 50.779 7,34 4,32 22:10
GAMESTOP CORP. 6,68 4,38 % 6,68 6,39 -47,07 8,29 604 3,77 --- 22:10
GENWORTH FIN... 4,14 5,34 % 4,20 3,97 -11,16 4,05 2.084 3,45 --- 22:10
GOOGLE 1.340,62 0,94 % 1.344,00 1.333,44 29,45 737,13 924.609 28,64 --- 22:00
GOOGLE INC 1.339,39 0,94 % 1.342,35 1.331,23 28,18 719,94 923.760 28,64 --- 22:00
GENUINE PART... 103,70 0,70 % 104,25 103,62 8,00 20,84 15.067 18,22 2,92 22:10
THE GAP INC. 16,27 -0,18 % 16,69 16,26 -36,84 21,36 6.074 9,96 --- 22:10
GARMIN LTD. 96,52 0,96 % 96,68 95,99 52,43 31,69 18.349 22,84 2,31 22:00
GOLDMAN SACH... 224,61 3,44 % 225,39 219,19 34,46 226,16 79.531 9,90 1,86 22:10
THE GOODYEAR... 16,11 1,38 % 16,50 16,06 -21,07 12,30 3.754 11,45 4,00 22:00
W.W. GRAINGE... 321,49 1,01 % 322,53 319,37 13,86 28,52 17.317 18,23 1,78 22:10
HALLIBURTON ... 22,33 4,25 % 22,34 21,36 -15,99 69,63 19.601 17,66 3,23 22:10
HASBRO INC 101,00 0,69 % 101,45 100,43 24,31 31,65 13.820 26,17 2,68 22:00
HUNTINGTON B... 15,21 2,15 % 15,25 15,08 27,60 34,48 15.708 11,41 3,82 22:00
HEALTH CARE ... 52,22 -4,01 % 54,71 52,22 --- 37,59 --- 29,88 7,07 22:00
HCP, INC. 35,78 -2,53 % 36,56 35,67 28,11 33,46 17.706 122,12 4,14 22:10
THE HOME DEP... 214,28 0,60 % 215,32 213,92 24,71 247,80 234.669 19,21 --- 22:10
HESS CORP. 62,26 2,15 % 62,57 61,12 53,73 27,97 19.007 1.302,49 1,68 22:10
HARTFORD FIN... 60,84 0,53 % 61,12 60,65 36,87 44,69 21.928 11,02 2,01 22:10
HARLEY-DAVID... 36,91 2,87 % 36,93 36,12 8,18 16,08 5.695 13,34 4,05 22:10
HONEYWELL IN... 175,46 0,83 % 176,23 174,74 32,80 114,32 168.899 21,38 1,90 22:10
HELMERICH & ... 40,68 5,28 % 40,88 38,50 -15,14 16,29 4.412 24,32 --- 22:10
HEWLETT-PACKARD 20,50 0,89 % 20,64 20,44 0,20 70,83 30.379 9,07 --- 22:10
H&R BLOCK, INC. 23,50 1,73 % 23,80 23,27 -7,37 25,50 4.717 13,82 --- 22:10
HORMEL FOODS... 45,34 -0,92 % 45,81 45,32 6,23 27,23 24.197 25,55 --- 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 ... 17,89 0,96 % 18,05 17,80 7,32 26,20 12.830 13,94 4,72 22:10
THE HERSHEY ... 149,25 -0,48 % 150,60 149,23 39,25 38,63 31.280 26,12 2,07 22:10
HUMANA INC. 348,14 0,85 % 350,40 345,30 21,52 79,85 46.103 19,43 0,63 22:10
INTERNATIONA... 133,22 0,99 % 133,86 132,75 17,20 133,80 117.985 10,31 4,83 22:10
INTERCONTINE... 93,80 0,16 % 94,39 93,68 24,52 64,05 52.340 23,94 1,17 22:10
INTERNATIONA... 142,04 0,19 % 142,38 141,13 5,79 52,49 15.166 22,96 2,04 22:10
INTEL 56,81 1,30 % 56,99 56,42 21,05 316,06 251.668 12,16 2,20 22:00
INTUIT INC. 256,18 0,95 % 256,29 253,80 30,14 128,54 66.685 41,19 --- 22:00
INTERNATIONA... 47,26 1,59 % 47,46 47,00 17,10 29,24 18.531 10,58 4,25 22:10
INTERPUBLIC ... 22,49 0,94 % 22,52 22,28 9,02 16,37 8.720 11,82 4,18 22:10
INGERSOLL-RA... 131,69 2,07 % 133,72 131,21 44,35 91,82 31.553 20,18 1,63 22:10
IRON MOUNTAI... 32,75 1,08 % 32,85 32,40 1,05 12,29 9.404 31,44 7,32 22:10
INTUITIVE SU... 585,57 0,82 % 588,54 582,73 22,27 93,82 67.676 46,05 --- 22:00
ILLINOIS TOO... 174,19 0,83 % 175,55 174,09 37,49 43,27 55.986 22,71 2,34 22:10
INVESCO LTD. 16,79 1,08 % 17,04 16,40 0,30 25,41 7.621 6,50 7,37 22:10
JOHNSON CONT... 42,09 0,81 % 42,32 41,94 41,96 42,52 32.469 21,73 --- 22:10
JACOBS ENGIN... 85,02 -0,72 % 86,48 84,48 45,43 46,33 11.295 18,57 --- 22:10
JOHNSON & JO... 140,38 0,59 % 141,58 139,92 8,78 269,56 369.462 16,10 2,67 22:10
JUNIPER NETW... 23,97 -0,33 % 24,25 23,95 -10,93 20,49 8.023 14,06 3,15 22:10
JPMORGAN CHA... 135,04 1,49 % 135,78 134,66 38,33 343,81 423.551 12,74 2,52 22:10
NORDSTROM, INC. 37,56 0,40 % 38,53 37,53 -19,42 14,61 5.829 13,30 --- 22:10
KELLOGG COMPANY 66,22 0,71 % 66,45 65,83 16,16 25,02 22.581 16,96 3,45 22:10
KEYCORP 19,66 1,87 % 19,77 19,57 33,02 42,07 19.435 11,66 3,61 22:10
KIMCO REALTY... 21,18 -0,05 % 21,35 21,16 44,57 29,79 8.943 27,29 5,30 22:10
KLA-TENCOR C... 162,89 0,86 % 165,40 162,87 82,02 85,30 25.752 15,07 --- 22:00
KIMBERLY-CLA... 136,98 0,34 % 138,31 136,68 20,22 42,00 46.958 19,88 3,00 22:10
KINDER MORGA... 19,75 0,36 % 19,87 19,67 28,41 56,74 44.733 20,39 5,05 22:10
CARMAX INC 97,37 1,34 % 98,14 96,88 55,22 26,73 16.011 14,85 --- 22:10
COCA-COLA 54,42 0,42 % 54,50 54,17 14,93 120,75 233.162 25,74 2,95 22:10
MICHAEL KORS... 37,92 1,99 % 37,93 37,03 --- 23,09 5.697 7,55 --- 22:00
THE KROGER CO. 27,49 2,57 % 27,57 26,89 -0,04 54,21 22.037 11,86 --- 22:10
KOHL'S CORPO... 47,15 0,15 % 48,02 46,99 -28,93 39,58 7.503 12,86 --- 22:10
KANSAS CITY ... 152,64 1,52 % 153,20 151,46 59,92 54,08 15.130 21,56 0,96 22:10
LOEWS CORPOR... 50,16 2,05 % 50,36 49,54 10,19 18,82 14.920 16,66 0,50 22:10
LYONDELLBASE... 92,90 1,22 % 93,54 92,48 11,71 53,52 30.974 9,00 4,54 22:10
L BRANDS INC 17,82 -1,38 % 18,51 17,74 -30,58 24,25 4.925 9,97 --- 22:10
LEGGETT & PL... 53,07 1,74 % 53,12 52,45 48,07 15,54 6.984 20,41 2,98 22:10
LENNAR CORPO... 58,75 -1,76 % 60,23 58,65 50,06 41,14 18.660 10,84 0,27 22:10
LABORATORY C... 171,68 0,42 % 173,05 171,59 35,87 33,29 16.722 15,19 --- 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. 119,64 -0,11 % 120,70 119,58 3,39 87,45 114.870 20,62 2,12 22:10
LEGG MASON, ... 39,14 0,90 % 39,71 39,06 53,43 6,38 3.397 10,39 --- 22:10
LOCKHEED MAR... 386,86 0,24 % 388,86 385,47 47,75 92,36 109.122 17,83 2,31 22:10
LINCOLN NATI... 57,77 1,78 % 58,32 57,58 12,59 13,90 11.457 8,56 2,60 22:10
LOWE'S COMPA... 116,28 0,61 % 117,30 116,19 25,90 82,99 89.303 21,06 --- 22:10
LAM RESEARCH... 269,86 1,90 % 272,58 266,93 98,18 148,76 39.151 14,50 --- 22:00
LEUCADIA NAT... 23,47 -0,17 % 23,49 23,27 --- 15,73 --- 13,65 1,92 22:02
SOUTHWEST AI... 55,94 0,74 % 56,27 55,77 20,35 35,71 29.440 12,52 1,28 22:10
LEVEL 3 COMM... 53,63 1,76 % 53,63 52,66 --- 80,12 --- --- --- 21:03
MACY'S, INC. 15,15 0,26 % 15,51 15,12 -49,13 40,59 4.681 6,21 --- 22:10
MASTERCARD I... 290,40 0,19 % 292,50 289,68 53,94 206,30 292.974 37,68 0,44 22:10
MACERICH CO 27,17 1,61 % 27,35 26,85 -37,22 11,29 3.838 62,55 11,04 22:10
MARRIOTT INT... 142,29 1,42 % 142,72 141,09 31,07 64,30 46.520 23,77 1,31 22:00
MASCO CORPOR... 46,36 0,76 % 46,79 46,26 58,55 31,67 13.171 20,71 1,03 22:10
MATTEL INC 12,07 2,81 % 12,16 11,89 20,82 14,53 4.185 2.180,80 --- 22:00
MCDONALD'S C... 195,35 0,59 % 195,74 194,11 10,01 170,05 147.118 24,76 2,41 22:10
MICROCHIP TE... 98,76 2,12 % 98,99 97,80 37,32 47,71 23.601 14,14 --- 22:00
MCKESSON COR... 142,27 1,18 % 143,09 141,55 28,79 67,59 25.609 9,72 --- 22:10
MOODY'S CORP... 231,77 1,05 % 232,67 229,79 65,50 51,62 43.747 27,88 0,88 22:10
MONDELEZ INT... 53,84 0,06 % 54,11 53,71 34,50 109,10 77.520 21,80 1,99 22:00
MEDTRONIC, INC. 113,09 0,79 % 113,60 112,20 24,33 128,70 151.583 17,79 --- 22:10
METLIFE, INC. 49,50 1,16 % 49,75 49,26 20,56 43,55 45.522 8,88 3,51 22:10
MCCORMICK & ... 171,99 -0,11 % 172,99 171,58 23,52 27,55 22.860 32,17 1,33 22:10
MARTIN MARIE... 273,32 0,23 % 274,40 271,83 59,03 30,60 17.083 27,49 0,78 22:10
MARSH & MCLE... 108,25 0,82 % 108,51 107,52 35,74 45,94 54.630 23,12 1,61 22:10
3M COMPANY 171,47 4,32 % 171,99 167,91 -10,01 172,74 98.604 18,16 3,31 22:10
MALLINCKRODT... 3,41 0,89 % 3,52 3,36 -78,42 1,92 287 0,39 --- 22:10
MONSTER BEVE... 60,04 0,20 % 60,41 59,72 21,98 51,13 32.457 29,39 --- 22:00
ALTRIA GROUP... 50,41 0,48 % 50,75 50,28 2,07 63,40 94.172 11,91 6,49 22:10
MOHAWK INDUS... 138,72 0,51 % 141,40 138,45 18,60 18,32 9.935 13,91 --- 22:10
MONSANTO COM... 127,95 0,02 % 127,97 127,92 --- 2.861,08 --- 20,88 1,74 22:00
MOSAIC CO 19,08 2,86 % 19,18 18,68 -34,68 21,29 7.227 31,73 0,99 22:10
MARATHON PET... 60,20 0,58 % 61,00 60,12 2,02 65,67 39.631 13,66 3,50 22:10
MERCK & CO.,... 88,85 0,11 % 89,23 88,75 16,28 220,65 226.211 17,19 2,48 22:10
MARATHON OIL... 12,45 3,41 % 12,50 12,09 -13,18 29,51 9.972 15,31 2,06 22:10
MORGAN STANLEY 49,80 1,49 % 50,23 49,74 25,60 108,76 80.606 9,89 2,64 22:10
MICROSOFT 151,75 1,21 % 151,87 150,27 49,40 862,30 1.157.671 29,71 --- 22:00
MOTOROLA SOL... 160,71 0,17 % 161,67 159,84 39,70 86,35 27.481 20,53 1,42 22:10
M&T BANK COR... 166,23 0,71 % 167,58 166,16 16,14 31,81 21.936 12,15 2,48 22:10
MICRON TECHN... 47,93 2,81 % 48,33 47,32 51,06 237,92 53.061 7,79 --- 22:00
MURPHY OIL C... 24,44 2,82 % 24,59 23,80 4,49 17,10 3.843 24,28 4,08 22:10
MYLAN INC. 19,29 2,06 % 19,34 19,01 -29,60 29,95 9.956 4,39 --- 22:00
NAVIENT CORP 14,00 0,94 % 14,18 13,93 58,91 12,91 3.094 5,48 4,57 22:00
NOBLE ENERGY... 21,86 4,19 % 21,93 21,00 16,52 22,94 10.558 10.011,92 2,16 22:10
NABORS INDUS... 2,36 12,92 % 2,37 2,10 18,00 4,58 858 --- 3,44 22:10
NASDAQ OMX G... 105,23 0,54 % 105,60 104,73 29,01 22,26 17.249 20,99 1,77 22:00
NOBLE CORPOR... 1,10 1,85 % 1,11 1,04 -58,02 2,56 274 --- --- 22:10
NEXTERA ENER... 234,39 -0,07 % 235,41 233,60 34,85 100,47 114.617 28,01 2,13 22:10
NEWMONT MINI... 39,80 -0,50 % 40,00 39,49 14,86 67,24 32.630 30,28 1,41 22:10
NETFLIX INC 307,35 1,48 % 307,83 302,68 14,83 362,25 134.697 90,23 --- 22:00
NEWFIELD EXP... 17,07 4,40 % 17,13 16,40 16,44 63,93 3.420 5,50 --- 22:01
NISOURCE INC. 26,80 0,56 % 26,81 26,55 5,72 27,22 10.011 20,53 2,99 22:10
NIKE, INC. 97,00 1,26 % 97,31 96,38 30,83 160,98 151.422 33,02 --- 22:10
NIELSEN NV 20,16 2,23 % 20,27 19,87 -13,59 19,47 7.173 10,90 5,95 22:10
NORTHROP GRU... 344,76 0,10 % 348,11 344,35 40,78 112,04 58.103 16,92 1,49 22:10
NATIONAL-OIL... 23,36 3,50 % 23,40 22,64 -9,11 16,28 9.013 158,60 0,86 22:10
NRG ENERGY INC 38,47 -0,29 % 39,25 38,45 -2,85 37,60 9.679 10,67 0,32 22:10
NORFOLK SOUT... 190,93 1,61 % 192,24 190,23 27,68 62,82 27.705 18,51 1,88 22:10
NETAPP INC. 61,03 1,58 % 61,49 60,78 2,28 48,14 13.929 14,75 --- 22:00
NORTHERN TRU... 108,94 1,03 % 109,33 108,66 30,33 44,45 23.082 16,22 2,38 22:00
NUCOR CORPOR... 57,61 1,98 % 57,83 57,25 11,19 28,86 17.468 12,76 2,78 22:10
NVIDIA CORPO... 212,17 1,64 % 213,46 211,25 58,93 324,25 129.848 23,56 --- 22:00
NEWELL RUBBE... 19,06 1,76 % 19,32 18,91 2,53 1,64 8.070 11,35 4,83 21:59
NEWS CORPORA... 13,21 1,62 % 13,26 12,99 16,39 10,67 7.770 34,86 --- 22:00
OWENS-ILLINO... 10,36 2,07 % 10,46 10,26 -39,91 5,35 1.612 4,60 1,93 22:10
ONEOK INC 71,59 0,86 % 71,82 70,93 32,70 35,85 29.573 22,97 4,95 22:10
OMNICOM GROU... 79,95 0,82 % 80,10 79,74 9,16 24,56 17.408 13,22 3,25 22:10
ORACLE CORP 54,83 0,27 % 55,13 54,61 21,44 178,06 179.980 15,29 --- 22:10
O'REILLY AUT... 445,57 1,03 % 447,17 442,18 29,40 54,43 33.711 24,61 --- 22:00
OCCIDENTAL P... 39,01 2,71 % 39,02 38,10 -36,45 87,51 34.848 21,11 7,98 22:10
PAYCHEX, INC. 85,13 0,84 % 85,39 84,76 30,67 34,69 30.472 28,62 --- 22:00
PEOPLE'S UNI... 16,51 1,04 % 16,62 16,46 14,41 13,05 7.322 12,16 4,28 22:00
PITNEY BOWES... 4,87 0,41 % 5,05 4,84 -17,60 2,64 832 7,33 4,11 22:10
PACCAR INC 81,12 1,26 % 81,50 80,98 41,97 33,48 28.057 11,68 3,77 22:00
PG&E CORPORA... 9,65 -1,33 % 10,19 9,44 -59,37 19,64 5.107 2,50 --- 22:10
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- 19,92 --- 22:00
PATTERSON CO... 23,51 1,77 % 24,06 23,31 19,58 15,41 2.244 17,49 --- 22:00
PUBLIC SERVI... 58,61 -0,22 % 58,95 58,58 12,60 40,97 29.635 18,14 3,21 22:10
PEPSICO, INC. 137,52 0,91 % 137,67 136,37 24,53 9,66 191.763 24,73 2,76 21:59
PFIZER INC. 38,29 0,68 % 38,52 38,22 -12,28 131,86 211.902 12,87 3,74 22:10
PRINCIPAL FI... 53,67 1,70 % 53,92 53,40 22,20 0,91 14.903 9,48 4,06 21:58
THE PROCTER ... 124,19 -0,35 % 125,44 123,89 35,11 248,00 309.707 26,94 --- 22:10
THE PROGRESS... 72,98 0,75 % 73,14 72,50 20,97 73,75 42.666 13,73 0,54 22:10
PARKER-HANNI... 202,38 1,49 % 203,50 200,11 35,70 41,86 25.999 14,87 --- 22:10
PULTE HOMES,... 40,06 -0,35 % 40,53 39,62 54,14 31,20 10.856 11,32 1,11 22:10
PERKINELMER,... 94,12 1,39 % 94,29 93,56 19,82 10,78 10.457 22,77 0,30 22:10
PROLOGIS 91,43 0,09 % 91,93 91,28 55,71 60,92 57.760 41,90 2,32 22:10
PALL CORPORA... 7,06 -10,63 % 7,06 7,06 -8,31 0,00 --- --- --- 20:52
PHILIP MORRI... 83,25 1,06 % 83,68 82,65 24,70 138,72 129.527 15,83 5,57 22:10
PNC FINANCIA... 153,81 1,06 % 154,82 153,50 31,56 88,13 67.395 13,42 2,73 22:10
PENTAIR PLC 44,79 0,74 % 45,00 44,78 18,55 14,07 7.529 18,95 1,60 22:10
PINNACLE WES... 86,20 -0,45 % 86,88 86,12 1,17 32,36 9.690 18,51 3,49 22:10
PPG INDUSTRI... 132,54 1,08 % 133,55 132,38 29,65 50,37 31.341 20,97 1,48 22:10
PPL CORPORATION 34,37 0,15 % 34,58 34,26 21,32 32,31 24.851 14,10 4,80 22:10
PERRIGO COMP... 52,29 0,93 % 52,67 51,86 34,94 16,40 7.117 12,99 1,58 22:10
PRUDENTIAL F... 92,29 1,41 % 92,95 92,14 13,17 48,95 37.101 7,65 4,34 22:10
PUBLIC STORAGE 213,85 0,18 % 214,72 212,51 5,65 69,79 37.355 28,43 3,77 22:10
PHILLIPS 66 113,56 0,91 % 114,32 113,04 31,82 70,48 50.936 12,52 3,06 22:10
PVH CORP 101,41 0,68 % 103,39 101,28 9,10 34,14 7.519 11,67 --- 22:10
QUANTA SERVI... 40,50 0,20 % 40,93 40,31 34,55 19,83 5.764 12,48 0,40 22:10
PRAXAIR, INC. 164,50 -0,60 % 167,65 162,74 --- 5.408,14 --- 22,29 2,12 21:00
PIONEER NATU... 133,90 4,36 % 134,77 128,65 1,81 50,44 22.180 16,11 0,57 22:10
QUALCOMM, INC. 83,82 1,50 % 84,24 83,42 47,29 206,29 95.709 24,37 --- 22:00
QEP RESOURCE... 3,49 4,18 % 3,54 3,39 -38,01 5,98 830 14,49 1,15 22:10
RYDER SYSTEM... 53,42 4,30 % 53,55 52,09 10,94 10,35 2.847 48,60 4,18 22:10
REYNOLDS AME... 65,40 -2,23 % 66,88 65,35 --- 4.963,53 --- --- --- 22:02
ROYAL CARIBB... 122,07 0,88 % 122,48 120,86 24,83 67,75 25.590 12,69 2,34 22:10
REGENERON PH... 372,26 1,06 % 373,73 368,34 -0,33 77,26 40.873 15,44 --- 22:00
REGIONS FINA... 17,04 2,16 % 17,08 16,90 27,35 42,90 16.437 11,00 3,47 22:10
ROBERT HALF ... 59,47 1,85 % 59,65 58,71 3,97 18,54 6.904 14,91 2,07 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 5,63 5,83 % 5,78 5,34 -18,88 21,67 3.445 --- --- 22:10
POLO RALPH L... 111,67 -0,35 % 114,20 111,60 7,94 32,61 8.332 16,26 --- 22:10
ROCKWELL AUT... 198,18 0,89 % 199,60 197,91 31,70 43,90 22.929 23,04 --- 22:10
ROPER INDUST... 346,22 -0,24 % 351,61 345,73 29,90 89,15 36.027 26,69 0,54 22:10
ROSS STORES,... 113,91 0,37 % 115,13 113,72 36,91 68,96 41.205 22,47 --- 22:00
RANGE RESOUR... 3,85 6,65 % 3,91 3,50 -59,77 7,70 968 11,41 2,08 22:10
REPUBLIC SER... 88,77 0,59 % 89,34 88,28 23,14 26,22 28.473 26,85 1,75 22:10
RAYTHEON COM... 217,21 1,08 % 218,45 216,66 41,64 64,70 60.488 18,08 1,75 22:10
STARBUCKS CO... 86,32 2,21 % 86,53 85,03 34,04 243,69 101.944 29,80 --- 22:00
SCANA CORPOR... 47,78 -2,27 % 49,05 47,38 --- 568,94 6.814 17,71 1,03 22:01
CHARLES SCHW... 48,95 0,43 % 49,97 48,92 17,87 133,00 62.768 18,21 1,39 22:10
SPECTRA ENER... 37,81 -0,08 % 38,95 37,56 234,01 31,19 17.515 --- --- 22:10
SEALED AIR C... 38,71 1,76 % 38,95 38,25 11,11 15,37 5.981 13,70 1,66 22:10
SHERWIN-WILL... 578,54 1,06 % 580,36 573,27 47,04 64,38 53.405 27,00 0,75 22:10
THE J.M. SMU... 107,30 0,52 % 107,74 106,89 14,77 28,59 12.238 15,07 --- 22:10
SCHLUMBERGER... 36,89 2,90 % 37,03 36,02 2,25 86,01 51.070 24,48 5,42 22:10
SNAP-ON INCO... 164,97 1,71 % 165,01 163,40 13,55 18,74 9.048 13,23 2,31 22:10
THE SOUTHERN... 62,14 -0,99 % 62,82 62,10 41,48 69,08 65.168 20,29 3,95 22:10
SIMON PROPER... 148,24 -0,18 % 149,75 148,08 -11,76 47,64 45.490 22,16 5,61 22:10
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 65,71 1,20 % 66,25 65,25 79,10 17,05 5.986 24,73 --- 22:00
SEMPRA ENERGY 145,84 -1,05 % 147,76 145,79 34,80 66,78 41.112 24,01 2,66 22:10
SUNTRUST BAN... 70,13 1,26 % 70,79 69,97 39,04 986,26 31.140 12,81 3,01 22:10
STATE STREET... 77,02 2,20 % 77,26 76,10 22,12 79,88 28.006 12,88 2,57 22:10
SEAGATE TECH... 58,99 0,68 % 59,94 58,93 52,86 37,63 15.497 9,41 --- 22:00
CONSTELLATIO... 183,65 0,65 % 184,82 182,98 14,20 41,24 35.043 20,88 --- 22:10
THE STANLEY ... 158,87 0,94 % 159,50 158,23 32,68 71,05 24.150 18,73 1,70 22:10
SOUTHWESTERN... 2,05 4,59 % 2,11 1,93 -39,88 9,04 1.110 3,44 --- 22:10
STRYKER CORP... 203,99 0,38 % 205,19 203,66 30,14 91,38 76.367 24,70 1,02 22:10
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 25,69 40,18 14.678 13,91 --- 22:00
SYSCO CORPOR... 82,77 -0,24 % 83,43 82,65 32,09 51,12 42.231 20,55 --- 22:10
AT&T INC. 38,20 0,03 % 38,58 38,14 33,85 192,22 279.051 10,78 5,35 22:10
MOLSON COORS... 51,06 1,41 % 51,20 50,62 -9,08 15,95 11.047 11,66 3,81 22:10
TERADATA COR... 26,29 2,30 % 26,37 25,75 -31,47 9,55 3.000 26,14 --- 22:10
TYCO ELECTRO... 92,15 1,10 % 92,94 92,01 21,84 33,75 30.878 16,34 --- 22:10
TARGET CORPO... 125,03 0,28 % 126,38 124,88 89,18 121,16 63.357 14,09 --- 22:10
TENET HEALTH... 35,53 3,68 % 35,63 34,52 107,29 11,42 3.691 12,79 --- 22:10
TIFFANY & CO. 133,55 0,00 % 133,65 133,42 65,88 86,46 16.018 22,01 --- 22:10
THE TJX COMP... 59,84 0,45 % 60,49 59,76 33,75 95,69 72.343 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... 320,12 1,30 % 321,51 317,92 43,04 115,29 128.365 25,64 0,23 22:10
TRIPADVISOR INC 29,04 0,03 % 29,60 28,96 -46,16 18,95 4.048 16,77 --- 22:00
T. ROWE PRIC... 123,90 0,73 % 124,60 123,80 34,21 44,10 28.953 15,67 2,43 22:00
THE TRAVELER... 135,72 1,05 % 136,14 134,80 13,34 74,93 105.819 14,16 2,38 22:10
TRACTOR SUPP... 97,50 1,10 % 98,30 96,25 16,85 29,73 11.628 20,48 1,39 22:00
TYSON FOODS,... 89,45 -0,01 % 91,32 89,38 67,51 47,22 32.666 16,09 --- 22:10
TESORO CORPO... 99,53 1,70 % 99,75 98,01 --- 33,46 --- --- --- 22:04
TOTAL SYSTEM... 133,27 -0,96 % 138,88 131,32 63,94 556,36 23.586 27,28 0,40 22:12
TIME WARNER ... 98,77 0,84 % 99,65 98,39 --- 500,50 --- 12,06 1,74 22:03
TEXAS INSTRU... 122,37 1,35 % 122,70 121,90 29,49 169,08 114.438 23,53 2,60 22:00
TEXTRON INC. 45,17 0,44 % 45,83 45,10 -1,78 22,69 10.311 12,04 0,17 22:10
UNDER ARMOUR... 17,44 1,40 % 17,53 17,24 7,85 8,62 7.875 49,86 --- 22:10
UNIVERSAL HE... 144,71 2,02 % 144,81 142,83 24,15 35,19 12.674 14,48 0,37 22:10
UNITEDHEALTH... 280,19 -0,26 % 283,00 279,17 12,47 253,06 265.456 18,83 1,48 22:10
UNUM GROUP 29,27 1,35 % 29,53 28,97 -0,37 38,44 6.037 5,34 3,75 22:10
UNION PACIFI... 172,00 0,89 % 174,05 171,82 24,43 115,30 119.402 19,90 2,16 22:10
UNITED PARCE... 117,53 2,19 % 117,84 116,16 20,51 71,90 100.820 15,29 3,25 22:10
URBAN OUTFIT... 26,12 2,96 % 26,50 25,76 -21,33 19,29 2.559 11,21 --- 22:00
UNITED RENTA... 157,26 2,70 % 159,36 155,94 53,38 44,63 11.819 7,96 --- 22:10
U.S. BANCORP 60,14 0,91 % 60,58 60,12 31,60 80,95 93.930 13,72 2,63 22:10
UNITED TECHN... 146,99 1,19 % 147,37 146,44 38,04 101,48 126.892 17,82 2,00 22:10
VISA INC 182,17 0,15 % 183,27 181,44 38,07 1.134,03 393.004 32,60 --- 22:10
VARIAN MEDIC... 138,51 -0,52 % 139,95 138,45 22,24 23,49 12.590 25,24 --- 22:10
V.F. CORPORA... 90,42 1,38 % 90,78 89,80 26,75 39,90 36.065 24,01 --- 22:10
VIACOM INC 24,22 3,20 % 24,90 23,43 -5,76 510,65 9.771 5,58 --- 22:00
VALERO ENERG... 93,61 0,67 % 94,92 93,58 24,86 104,14 38.441 18,35 3,85 22:10
VULCAN MATER... 143,50 -0,31 % 145,00 142,69 45,24 25,89 18.993 30,05 0,85 22:10
VORNADO REAL... 65,56 1,72 % 66,02 64,61 5,69 22,56 12.512 4,30 4,19 22:10
VERISIGN, INC. 188,26 1,45 % 188,54 185,20 26,95 44,90 22.103 34,11 --- 22:00
VERTEX PHARM... 223,25 0,08 % 224,17 220,41 34,72 95,83 57.434 46,49 --- 22:00
VENTAS INC 57,47 -0,47 % 57,93 57,43 -1,91 44,91 21.421 40,26 5,53 22:10
VERIZON COMM... 61,19 0,61 % 61,28 60,92 8,84 162,79 253.069 12,59 3,93 22:10
WATERS CORPO... 226,30 1,16 % 228,25 225,52 19,96 34,73 14.581 25,34 --- 22:10
WALGREENS BO... 58,63 -0,80 % 59,91 58,60 -14,20 75,13 52.330 9,34 --- 22:00
WESTERN DIGI... 49,08 3,57 % 49,65 48,01 32,76 60,51 14.626 11,12 --- 22:00
WISCONSIN EN... 89,07 -0,42 % 89,65 88,86 28,60 42,63 28.096 25,33 2,65 22:10
WELLS FARGO ... 54,37 2,14 % 54,41 53,69 17,99 241,25 229.950 11,74 3,53 22:10
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WHIRLPOOL CO... 147,57 1,84 % 148,76 146,35 38,08 33,34 9.326 9,43 3,24 22:10
WINDSTREAM H... 0,34 3,12 % 0,39 0,30 -83,72 0,74 15 --- --- 22:00
WASTE MANAGE... 111,62 0,13 % 112,49 111,39 25,43 49,39 47.354 25,66 1,84 22:10
WILLIAMS COM... 22,39 0,90 % 22,64 22,23 1,54 54,36 27.137 23,37 6,80 22:10
WAL-MART STO... 119,78 0,94 % 119,80 118,92 28,59 169,97 340.688 21,12 --- 22:10
THE WESTERN ... 26,86 0,07 % 27,13 26,85 57,44 29,39 11.386 15,18 2,94 22:10
WEYERHAEUSER... 29,51 0,89 % 29,58 29,38 35,00 28,53 21.989 71,02 4,61 22:10
WYNDHAM WORL... 108,44 -2,15 % 110,82 108,05 --- 86,34 --- 12,99 2,60 22:00
WYNN RESORTS... 121,68 2,88 % 121,88 119,50 23,02 57,74 13.063 26,91 3,18 22:00
CIMAREX ENER... 47,84 3,64 % 48,15 46,18 -22,40 21,29 4.871 11,25 1,66 22:10
XCEL ENERGY ... 62,00 -0,26 % 62,27 61,60 25,91 4,67 33.246 23,72 2,59 21:59
XL CAPITAL LTD. 57,59 1,04 % 57,60 57,58 --- 89,04 --- 15,36 1,68 22:00
XILINX, INC. 91,86 1,31 % 92,91 91,60 7,85 73,32 23.100 40,58 --- 22:00
EXXON MOBIL ... 69,51 1,61 % 69,86 68,83 1,94 264,55 294.097 25,40 4,94 22:10
DENTSPLY INT... 58,05 -0,41 % 58,64 57,98 56,01 31,05 13.014 23,70 0,61 22:00
XEROX CORPOR... 37,77 -0,13 % 38,45 37,70 91,14 20,54 8.165 9,31 2,68 22:10
XYLEM INC 75,32 0,55 % 76,67 75,25 12,89 23,39 13.565 24,77 1,28 22:10
YUM! BRANDS,... 98,77 0,25 % 99,29 98,61 7,45 45,28 29.874 26,64 1,70 22:10
ZIONS BANCOR... 49,71 0,83 % 50,23 49,69 22,02 29,01 8.474 11,59 2,57 22:00
ZOETIS INC 121,72 1,34 % 121,91 120,93 42,30 100,36 57.975 33,26 0,51 22:10
CEST