< >

S&P 500

09-04-2021 | 23:15
Últ. Cotización 4.128,80
Cambio % 0,77
Cambio neto 31,63
Máx. intradía 4.129,48
Min. intradía 4.095,51
Apertura 4.096,11
Máx 52 semanas 4.098,19
Min 52 semanas 3.662,71
Cambio % YTD 9,92
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AGILENT TECH... 131,91 0,93 % 131,92 130,82 11,33 63,10 40.193 33,55 0,59 22:04
ALCOA INC. 31,36 -0,29 % 31,54 30,51 36,05 18,73 5.841 13,07 --- 22:00
APPLE INC. 133,00 2,02 % 133,00 129,48 0,23 2.800,66 2.232.733 29,26 0,64 22:00
ABBVIE INC 107,54 1,36 % 107,71 106,08 0,36 215,56 189.789 8,54 4,76 22:02
AMERISOURCEB... 116,81 1,18 % 116,92 115,59 19,49 28,04 23.912 13,49 1,50 22:00
ABBOTT LABOR... 120,90 0,94 % 120,93 119,35 10,42 223,61 214.178 23,74 1,34 22:02
ACCENTURE PLC 287,71 1,16 % 287,82 284,34 10,15 182,86 191.510 33,57 1,22 22:00
ACTAVIS PLC 19,78 6,09 % 19,78 19,78 --- 0,00 --- --- --- 18:54
ADOBE SYSTEM... 504,04 0,84 % 504,44 492,86 0,78 420,43 240.931 42,15 --- 22:00
ANALOG DEVIC... 161,24 -0,54 % 161,97 160,23 9,15 144,94 59.480 26,82 1,59 22:00
ARCHER DANIE... 58,54 0,69 % 58,60 57,86 16,13 47,78 32.695 15,03 2,52 22:00
AUTOMATIC DA... 189,44 0,66 % 189,83 187,01 7,51 87,96 81.069 31,73 1,92 22:00
AUTODESK, INC. 297,57 1,41 % 297,84 290,44 -2,54 157,74 65.344 71,95 --- 22:00
ALLIANCE DAT... 109,81 -1,67 % 112,05 108,27 48,19 24,84 5.457 9,54 0,79 22:00
ADT CORP 9,50 3,15 % 9,50 9,20 21,02 14,07 8.279 10,90 1,85 22:00
AMEREN CORPO... 80,53 -0,72 % 81,48 80,27 3,16 43,64 20.568 21,55 2,65 22:00
AMERICAN ELE... 85,89 -0,21 % 86,58 85,83 3,12 1,12 42.658 18,45 3,47 21:59
THE AES CORP... 27,72 0,14 % 27,78 26,95 17,96 30,71 18.520 17,81 2,20 22:00
AETNA INC. 212,70 0,33 % 213,30 211,79 --- 1.451,33 --- --- --- 22:02
AFLAC INCORP... 51,64 0,29 % 52,03 51,35 16,12 71,76 35.508 10,53 2,56 22:00
ALLERGAN, INC. 193,02 0,02 % 193,38 191,64 --- 812,25 --- 10,88 1,58 22:00
AMERICAN INT... 46,60 1,17 % 46,62 46,06 23,09 42,74 40.299 10,57 2,81 22:00
APARTMENT IN... 6,23 0,16 % 6,24 6,19 17,99 2,45 930 650,96 26,50 22:00
ASSURANT, INC. 146,96 1,13 % 147,12 145,30 7,88 12,29 8.894 15,32 1,81 22:00
AKAMAI TECHN... 103,87 -0,50 % 104,37 103,00 -1,07 45,76 16.954 19,32 --- 22:00
THE ALLSTATE... 117,10 0,04 % 118,19 116,65 6,52 52,73 35.466 9,44 2,48 22:00
ALLEGION PLC 131,69 0,64 % 132,39 130,70 13,16 24,62 11.949 26,94 1,01 22:02
ALTERA CORPO... 65,15 0,03 % 65,40 64,50 11,98 2,37 4.860 132,85 --- 22:00
ALEXION PHAR... 155,01 0,35 % 155,51 154,55 -0,79 56,78 34.079 11,88 --- 22:00
APPLIED MATE... 138,91 -0,32 % 140,12 137,49 60,96 527,11 127.519 23,10 0,68 22:00
AMETEK INC 131,29 0,74 % 131,44 130,16 8,56 31,57 30.302 30,28 0,57 22:00
AFFILIATED M... 155,63 0,97 % 156,67 154,34 53,03 10,01 6.633 9,44 0,03 22:00
AMGEN, INC. 248,95 0,84 % 249,09 245,81 8,28 134,73 143.785 14,68 2,79 22:00
AMERIPRISE F... 240,79 1,57 % 241,18 238,13 23,91 38,45 28.076 11,97 1,81 22:03
AMERICAN TOW... 240,39 -0,30 % 241,26 239,51 7,10 159,27 106.826 44,89 2,20 22:00
AMAZON.COM, ... 3.372,20 2,21 % 3.372,20 3.289,98 3,54 3.998,29 1.698.121 69,24 --- 22:00
AUTONATION, ... 93,12 1,62 % 93,19 91,82 33,43 8,96 7.675 11,93 --- 22:00
ANTHEM INC 361,01 2,30 % 361,33 353,72 12,43 86,03 88.413 14,23 1,17 22:00
AON PLC 237,00 0,85 % 238,53 234,86 12,18 107,08 53.558 21,46 0,79 22:03
APACHE CORPO... 17,24 -1,82 % 17,68 17,14 21,58 2,41 6.514 10,47 0,58 21:59
ANADARKO PET... 72,77 0,78 % 72,95 72,13 --- 1.410,87 --- --- --- 22:00
AIR PRODUCTS... 284,36 0,44 % 284,68 280,81 4,08 81,55 62.922 31,23 2,07 22:00
AMPHENOL COR... 68,46 0,59 % 68,51 67,56 -47,65 45,82 41.018 31,60 0,84 22:00
ALLEGHENY TE... 22,09 -0,50 % 22,20 21,77 31,72 6,66 2.810 38,11 --- 22:00
AVALONBAY CO... 185,94 0,16 % 186,87 185,19 15,90 42,00 25.944 65,02 3,46 22:02
AVAGO TECHNO... 485,09 -0,08 % 485,31 476,56 10,79 360,22 198.063 18,08 2,81 22:00
AVON PRODUCT... 5,60 -0,89 % 5,92 5,06 --- 440,97 --- 18,38 --- 22:10
AVERY DENNIS... 197,13 2,69 % 197,76 191,85 27,09 46,66 16.366 24,07 1,27 22:02
AMERICAN EXP... 147,78 0,50 % 148,31 146,76 22,22 70,89 119.050 22,24 1,20 22:02
AUTOZONE, INC. 1.438,50 1,51 % 1.441,89 1.412,24 21,35 89,87 31.700 17,98 --- 22:00
THE BOEING C... 252,36 -1,02 % 252,80 249,45 17,89 339,20 147.287 2.713,37 --- 22:00
BANK OF AMER... 39,99 0,73 % 40,17 39,52 31,94 322,86 345.004 15,45 1,90 22:00
BAXTER INTER... 84,92 1,10 % 84,92 83,82 5,83 44,78 42.950 24,70 1,21 22:00
BED BATH & B... 30,03 1,35 % 30,47 29,41 69,09 30,01 3.640 37,40 --- 22:00
BB&T CORPORA... 54,24 1,40 % 54,67 54,03 --- 801,96 --- --- --- 22:10
BEST BUY CO.... 122,48 2,39 % 122,82 119,71 22,74 99,36 30.625 13,14 --- 22:00
C.R. BARD, INC. 331,24 -0,59 % 334,02 331,24 --- 944,21 --- --- --- 22:02
BECTON, DICK... 247,93 2,08 % 247,99 243,08 -0,92 91,14 72.039 18,92 1,49 22:00
FRANKLIN RES... 30,68 1,39 % 30,68 30,13 22,77 24,69 15.506 9,92 3,65 22:00
BROWN-FORMAN... 70,98 -0,10 % 71,30 70,33 -10,64 23,12 33.978 41,81 1,00 22:04
BAKER HUGHES... 57,68 5,82 % 57,73 54,63 --- 67,01 --- --- --- 19:00
BIOGEN IDEC ... 268,17 0,92 % 268,50 263,51 9,52 89,44 40.852 14,40 --- 22:00
THE BANK OF ... 48,62 1,29 % 48,69 48,17 14,56 42,83 43.084 12,10 2,65 22:02
BLACKROCK INC 808,35 0,97 % 810,62 800,21 12,03 130,69 123.382 21,79 1,94 22:00
BALL CORPORA... 89,86 2,54 % 89,90 88,66 -3,56 59,92 29.480 25,47 0,66 22:00
BRISTOL MYER... 62,61 1,13 % 62,64 61,70 0,94 122,20 141.483 8,27 3,06 22:00
BERKSHIRE HA... 266,01 0,95 % 266,23 263,35 14,72 282,54 409 24,01 --- 22:02
BOSTON SCIEN... 39,32 1,55 % 39,32 38,55 9,37 55,99 55.855 25,18 --- 22:00
BORGWARNER INC 46,48 1,04 % 46,63 45,94 20,29 19,67 11.110 11,46 1,48 22:00
BOSTON PROPE... 104,74 0,84 % 105,07 103,70 10,80 37,02 16.325 40,38 3,76 22:00
CITIGROUP INC. 72,42 0,12 % 73,00 72,02 17,45 220,82 151.118 9,77 2,88 22:02
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- --- --- 21:00
CONAGRA FOOD... 36,19 -2,98 % 37,29 35,85 -0,19 28,56 17.682 14,24 2,73 22:02
CARDINAL HEA... 60,05 1,35 % 60,05 59,34 12,12 21,22 17.635 9,85 3,26 22:00
CATERPILLAR ... 230,75 0,12 % 232,18 227,56 26,77 157,48 125.829 28,09 1,90 22:00
THE CHUBB CO... 160,69 0,49 % 161,17 159,50 4,40 81,63 72.258 13,69 2,00 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... 175,24 -0,29 % 176,61 174,39 10,08 99,24 75.736 74,43 3,08 22:00
CARNIVAL COR... 29,30 2,59 % 29,58 28,49 35,27 147,98 33.027 630,71 --- 22:00
CELGENE CORP... 108,24 0,10 % 108,59 107,27 --- 11.267,03 --- --- --- 22:00
CERNER CORP 72,79 0,82 % 73,10 72,20 -7,25 68,36 22.295 22,86 1,11 22:00
CF INDUSTRIE... 46,01 1,08 % 46,20 45,52 18,86 19,56 9.867 19,81 2,65 22:02
CHESAPEAKE E... 45,54 0,49 % 45,80 44,60 284,30 0,45 891 7,30 --- 21:58
C.H. ROBINSO... 97,45 0,97 % 97,81 96,76 3,81 28,12 13.040 22,15 2,21 22:00
CIGNA CORPOR... 246,10 3,29 % 246,13 238,35 18,22 101,37 86.589 11,76 1,78 22:00
CINCINNATI F... 105,09 0,55 % 105,29 103,83 20,28 48,84 16.924 25,90 2,32 22:00
COLGATE-PALM... 79,78 0,18 % 80,17 79,18 -6,70 95,03 67.698 24,20 2,36 22:00
THE CLOROX C... 190,13 -1,42 % 194,05 188,49 -5,84 78,09 23.917 23,06 2,36 22:00
COMERICA INC... 71,49 0,70 % 72,31 70,32 27,98 21,96 9.972 13,35 3,82 22:05
COMCAST CORP... 53,57 -1,40 % 53,88 52,46 2,23 315,58 245.386 19,09 1,85 22:00
CME GROUP INC. 204,63 0,93 % 204,98 202,53 12,40 99,30 73.464 29,98 3,00 22:00
CHIPOTLE MEX... 1.531,42 0,48 % 1.532,68 1.503,88 10,44 61,91 43.159 66,24 --- 22:02
CUMMINS INC. 259,38 0,95 % 259,86 256,57 14,21 75,63 38.284 18,14 2,13 22:02
CMS ENERGY C... 60,46 -0,23 % 61,02 60,23 -0,90 50,46 17.499 21,24 2,88 22:02
CENTERPOINT ... 23,24 0,04 % 23,40 23,13 7,39 60,52 12.819 16,65 2,73 22:00
CONSOL ENERG... 13,82 -1,71 % 14,24 13,73 27,96 10,63 3.039 13,06 --- 22:00
CAPITAL ONE ... 134,17 1,08 % 134,39 132,45 35,73 63,23 61.556 10,17 1,14 22:00
CABOT OIL & ... 17,38 -2,63 % 17,94 17,31 6,76 19,71 6.942 11,20 3,04 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 51,23 -0,02 % 51,99 50,92 28,11 96,17 69.271 19,73 3,41 22:00
COSTCO WHOLE... 363,21 0,55 % 363,63 359,98 -3,60 236,03 160.733 36,19 0,80 22:00
CAMPBELL SOU... 48,07 -1,39 % 48,87 47,61 -0,58 24,84 14.566 15,87 3,04 22:00
SALESFORCE.C... 231,28 3,04 % 231,29 223,72 3,93 290,23 213.009 49,83 --- 22:00
CISCO SYSTEM... 52,09 0,35 % 52,15 51,68 16,40 252,07 219.872 16,14 2,77 22:00
CSX CORPORATION 98,27 1,99 % 98,45 96,74 8,11 2,80 74.931 22,21 1,17 21:59
CINTAS CORPO... 352,48 1,96 % 353,34 345,49 -0,28 57,33 37.029 34,48 1,08 22:00
CENTURYTEL, ... 11,00 0,00 % 11,11 10,85 --- 27,46 --- 8,15 9,09 22:00
COGNIZANT TE... 80,55 0,61 % 80,65 79,80 -1,71 54,28 42.741 20,13 1,17 22:00
CITRIX SYSTE... 142,34 -0,30 % 142,90 141,90 9,41 43,60 17.503 22,44 1,04 22:00
CVS CAREMARK... 74,07 0,38 % 74,19 73,60 8,45 124,00 97.218 9,82 2,72 22:00
CHEVRON CORP... 102,92 -0,10 % 103,68 102,11 21,87 185,17 198.263 19,33 5,10 22:04
DOMINION RES... 76,30 0,12 % 76,75 76,04 1,46 44,88 61.498 19,68 3,29 22:02
DELTA AIR LI... 49,27 -1,08 % 49,81 48,83 22,53 81,75 31.441 78,58 --- 22:00
E.I. DU PONT... 75,86 0,66 % 75,89 75,04 6,68 88,47 40.819 21,96 1,76 22:05
DEERE & COMPANY 377,00 0,78 % 378,02 372,80 40,12 161,00 118.248 23,80 0,88 22:00
DISCOVER FIN... 100,18 0,66 % 100,95 99,56 10,66 39,47 30.690 10,37 1,76 22:00
DOLLAR GENER... 206,66 -0,26 % 208,30 206,60 -1,73 83,59 49.446 16,67 --- 22:05
QUEST DIAGNO... 126,69 0,02 % 127,22 125,69 6,31 36,08 16.907 11,34 1,89 22:02
D.R. HORTON,... 93,93 2,69 % 94,17 90,93 36,29 73,13 34.163 10,18 0,85 22:00
DANAHER CORP... 232,36 1,05 % 232,36 229,05 4,60 116,03 165.688 30,08 0,31 22:05
THE WALT DIS... 187,89 0,30 % 188,09 186,16 3,70 261,58 341.070 91,52 --- 22:03
DISCOVERY CO... 35,74 -0,11 % 36,43 35,51 36,46 118,28 17.345 12,55 --- 22:00
DELPHI AUTOM... 17,02 1,86 % 17,19 16,83 --- 52,85 --- 11,49 --- 22:00
DOLLAR TREE INC 117,55 0,57 % 117,67 116,08 8,80 68,87 27.439 18,17 --- 22:00
THE DUN & BR... 23,29 0,56 % 23,37 22,93 -6,47 4,41 10.002 22,45 --- 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... 139,96 1,04 % 140,10 138,57 10,86 17,09 20.134 21,50 1,44 22:00
THE DOW CHEM... 63,14 -0,08 % 63,55 62,54 13,77 70,56 47.053 15,65 4,45 22:00
DR PEPPER SN... 123,66 0,60 % 123,77 122,44 --- 126,71 --- --- --- 22:00
DARDEN RESTA... 143,10 -1,81 % 146,46 142,16 20,13 65,71 18.724 36,85 1,09 22:02
DTE ENERGY C... 135,46 0,38 % 135,95 135,06 11,57 30,23 26.242 18,85 3,15 22:03
DUKE ENERGY ... 97,54 -0,08 % 98,67 97,44 6,53 62,76 75.029 18,78 4,06 22:02
DAVITA INC. 109,00 2,00 % 109,07 107,24 -7,16 17,42 11.925 12,96 --- 22:00
DEVON ENERGY... 22,04 -1,34 % 22,66 21,91 39,41 31,66 14.835 12,22 3,20 22:00
ELECTRONIC A... 140,46 -0,77 % 140,67 138,45 -2,19 95,20 40.400 25,40 0,03 22:00
EBAY INC. 62,47 0,45 % 62,60 61,85 24,32 71,49 42.507 15,27 1,13 22:00
ECOLAB INC. 219,44 1,61 % 219,54 216,77 1,42 83,42 62.727 42,04 0,91 22:02
CONSOLIDATED... 75,17 0,07 % 75,55 75,00 4,01 46,08 25.760 17,65 4,17 22:02
EQUIFAX INC. 185,81 1,13 % 185,83 182,85 -3,65 20,15 22.747 28,59 0,85 22:00
EDISON INTER... 59,71 -1,03 % 60,45 59,53 -4,95 27,03 22.650 13,40 4,42 22:00
THE ESTEE LA... 302,12 1,19 % 302,18 296,78 13,50 73,26 109.597 50,05 0,67 22:00
EASTMAN CHEM... 112,23 2,00 % 112,46 110,76 11,92 40,84 15.321 14,04 2,47 22:02
EMERSON ELEC... 91,94 0,99 % 92,60 90,95 14,40 78,15 55.167 24,17 2,16 22:02
EOG RESOURCE... 71,77 -0,58 % 73,51 71,14 43,91 99,33 41.888 13,93 2,18 22:00
EQUITY RESID... 71,69 -0,10 % 72,07 71,29 20,93 36,92 26.716 79,91 3,40 22:00
EQT CORPORATION 17,19 -2,99 % 17,63 17,05 35,25 13,13 4.794 43,98 --- 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
ESSEX PROPER... 283,33 0,62 % 283,71 281,05 19,34 26,07 18.415 73,74 2,98 22:04
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... 140,45 0,39 % 141,05 139,05 16,91 130,78 55.950 24,76 2,15 22:00
ENTERGY CORP... 101,14 -0,14 % 102,00 100,79 1,30 21,01 20.336 17,03 3,84 22:00
EDWARDS LIFE... 85,99 2,17 % 86,00 83,82 -5,74 66,67 53.702 39,58 --- 22:00
EXELON CORPO... 44,82 -0,13 % 45,11 44,73 6,03 3,22 43.778 15,89 3,50 21:59
EXPEDITORS I... 108,92 0,40 % 109,67 108,22 14,52 33,32 18.374 25,59 1,00 22:00
EXPEDIA, INC. 174,98 0,23 % 175,49 170,88 32,16 130,08 25.173 408,60 0,17 22:00
FORD MOTOR C... 12,51 0,00 % 12,62 12,40 42,32 88,80 49.773 10,86 --- 22:02
FASTENAL COM... 50,06 -0,32 % 50,19 49,23 2,52 80,59 28.752 32,25 2,18 22:00
FACEBOOK INC 312,46 -0,18 % 314,73 310,34 14,39 1.416,17 889.783 27,68 --- 22:00
FREEPORT-MCM... 34,04 -0,96 % 34,07 33,25 30,82 93,64 49.647 13,93 0,74 22:02
FEDEX CORPOR... 286,58 0,75 % 286,97 281,82 10,38 113,59 76.042 15,91 0,92 22:00
FIRSTENERGY ... 34,77 -0,63 % 35,20 34,66 13,59 17,05 18.915 13,87 4,48 22:02
F5 NETWORKS INC 210,42 -0,53 % 211,92 209,08 19,60 38,05 12.973 20,70 --- 22:00
FIDELITY NAT... 149,93 0,71 % 149,97 148,47 5,99 124,39 93.126 23,44 1,02 22:02
FISERV, INC. 124,29 0,11 % 124,65 123,25 9,16 264,19 82.853 22,91 --- 22:00
FIFTH THIRD ... 38,44 0,79 % 38,60 38,12 39,43 46,07 27.332 12,66 2,83 22:00
FLIR SYSTEMS... 57,73 0,03 % 57,80 57,43 31,71 15,03 7.576 24,02 1,23 22:00
FLUOR CORPOR... 22,74 2,39 % 22,86 22,00 42,39 6,26 3.203 38,92 0,84 22:00
FLOWSERVE CO... 39,74 -0,13 % 40,06 39,20 7,84 9,31 5.177 26,22 2,06 22:03
FMC CORP 111,88 0,35 % 112,20 111,05 -2,65 23,86 14.472 15,68 1,79 22:02
FOSSIL GROUP... 13,00 1,88 % 13,26 12,69 49,94 2,10 --- 42,48 --- 22:00
TWENTY-FIRST... 37,46 1,24 % 37,59 36,64 28,64 38,71 22.122 14,84 1,37 22:00
FIRST SOLAR,... 79,61 -1,95 % 80,07 78,55 -19,52 51,54 8.463 18,78 --- 22:00
FMC TECHNOLO... 7,55 -2,20 % 7,70 7,45 -19,68 4,54 3.403 21,25 1,68 22:02
FRONTIER COM... 0,26 11,02 % 0,26 0,22 --- 0,50 --- --- --- 22:00
GANNETT CO.,... 5,19 2,37 % 5,30 5,01 54,46 1,60 722 21,84 --- 22:00
GENERAL DYNA... 183,00 -0,60 % 183,54 180,92 22,97 74,32 51.890 16,58 2,52 22:00
GENERAL ELEC... 13,60 1,12 % 13,83 13,42 25,93 147,30 119.471 54,60 0,31 22:00
GENERAL GROW... 22,06 0,59 % 22,29 21,83 --- 1.725,45 --- --- --- 22:01
GILEAD SCIEN... 65,11 0,14 % 65,25 64,24 11,76 146,94 81.977 9,04 4,22 22:00
GENERAL MILL... 60,13 -1,35 % 61,20 59,64 2,26 61,51 36.788 16,38 3,38 22:00
CORNING INCO... 44,75 0,40 % 44,82 44,41 24,31 29,50 34.420 22,33 2,16 22:02
GENERAL MOTO... 60,16 0,12 % 60,37 59,42 44,48 112,13 86.685 11,54 1,21 22:00
GAMESTOP CORP. 158,36 -6,99 % 171,50 153,00 740,55 163,15 11.090 20,96 --- 22:00
GENWORTH FIN... 3,55 2,60 % 3,55 3,45 -6,08 6,19 1.798 3,90 --- 22:00
GOOGLE 2.285,88 0,90 % 2.289,01 2.253,98 30,48 974,90 1.540.996 32,55 --- 22:00
GOOGLE INC 2.270,67 0,90 % 2.273,92 2.238,00 29,56 989,19 1.530.742 32,42 --- 22:00
GENUINE PART... 116,89 1,01 % 116,97 115,39 16,39 49,84 16.880 20,23 2,81 22:00
THE GAP INC. 32,44 3,28 % 32,68 31,37 60,67 30,75 12.162 58,56 --- 22:03
GARMIN LTD. 137,65 1,49 % 137,70 135,54 15,03 31,08 26.370 26,18 1,91 22:00
GOLDMAN SACH... 330,81 -0,10 % 334,90 328,81 25,44 173,02 113.435 10,37 1,59 22:00
THE GOODYEAR... 17,92 0,17 % 18,09 17,62 64,25 13,70 4.181 22,26 --- 22:00
W.W. GRAINGE... 401,62 0,93 % 401,62 396,47 -1,65 44,48 21.021 21,44 1,60 22:00
HALLIBURTON ... 21,07 -1,31 % 21,61 20,94 11,48 22,08 18.723 23,93 0,97 22:00
HASBRO INC 95,24 -1,01 % 96,71 94,74 1,82 26,91 13.101 21,97 2,90 22:00
HUNTINGTON B... 16,27 1,37 % 16,28 16,11 28,82 29,69 16.634 13,62 3,76 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... 319,23 1,53 % 319,31 314,82 20,18 392,23 343.244 22,51 --- 22:00
HESS CORP. 73,80 0,50 % 74,62 73,45 39,80 60,45 22.698 203,29 1,36 22:00
HARTFORD FIN... 66,79 0,35 % 67,28 65,84 36,36 42,55 23.863 12,53 2,10 22:03
HARLEY-DAVID... 42,05 3,60 % 42,97 41,69 14,58 17,58 6.447 16,48 1,05 22:00
HONEYWELL IN... 226,98 3,24 % 227,40 223,34 6,71 238,05 159.269 27,87 1,67 22:03
HELMERICH & ... 25,82 -4,01 % 26,91 25,81 11,49 7,45 2.785 189,76 3,87 22:00
HEWLETT-PACKARD 32,98 1,85 % 32,99 32,35 34,12 50,84 41.113 9,89 2,40 22:03
H&R BLOCK, INC. 22,84 1,42 % 22,99 22,41 44,01 9,34 4.191 6,82 4,52 22:00
HORMEL FOODS... 46,35 -1,33 % 47,10 45,89 -0,56 32,88 25.036 27,21 2,12 22:02
HARRIS CORPO... 189,13 -0,17 % 191,42 187,74 --- 548,04 --- --- --- 22:00
HOST HOTELS ... 17,34 -1,14 % 17,59 17,12 18,52 3,26 12.231 71,62 0,13 21:59
THE HERSHEY ... 159,50 -0,38 % 160,81 158,62 4,71 45,00 33.043 23,75 2,07 22:00
HUMANA INC. 417,74 2,60 % 417,74 408,13 1,82 97,68 53.893 18,92 0,65 22:05
INTERNATIONA... 135,73 0,45 % 135,74 134,75 7,82 108,54 121.288 12,26 4,96 22:00
INTERCONTINE... 117,17 0,97 % 117,26 115,98 1,63 66,30 65.815 23,42 1,12 22:00
INTERNATIONA... 140,28 1,37 % 140,29 138,42 28,89 56,61 34.891 23,48 2,19 22:00
INTEL 68,26 1,80 % 68,40 66,64 37,01 587,09 277.978 14,61 2,02 22:00
INTUIT INC. 417,61 1,68 % 418,35 409,44 9,94 192,12 114.358 49,10 0,54 22:00
INTERNATIONA... 54,94 0,59 % 55,31 54,30 10,50 27,50 21.582 13,75 3,73 22:03
INTERPUBLIC ... 29,40 -0,17 % 29,64 29,18 25,00 17,46 11.486 15,19 3,66 22:00
INGERSOLL-RA... 50,58 0,52 % 50,72 49,74 11,02 17,58 21.181 26,88 --- 22:03
IRON MOUNTAI... 37,66 0,75 % 37,68 37,08 27,75 10,49 10.873 29,97 6,57 22:03
INTUITIVE SU... 784,48 1,83 % 785,75 769,14 -4,11 112,20 92.865 61,58 --- 22:00
ILLINOIS TOO... 222,63 1,98 % 222,71 219,24 9,20 75,35 70.458 27,51 2,07 22:00
INVESCO LTD. 26,32 1,70 % 26,37 26,00 51,00 24,67 12.081 10,04 2,42 22:05
JOHNSON CONT... 61,76 2,17 % 61,91 60,49 32,56 49,69 44.484 23,50 1,77 22:00
JACOBS ENGIN... 85,84 0,96 % 85,85 84,60 --- 32,17 --- --- --- 22:10
JOHNSON & JO... 161,25 -1,06 % 162,93 159,79 2,46 348,23 423.875 17,14 2,58 22:00
JUNIPER NETW... 25,41 -0,74 % 25,73 25,26 12,88 35,53 8.311 15,56 3,21 22:00
JPMORGAN CHA... 156,28 0,75 % 157,03 154,97 22,99 583,59 476.889 13,94 2,36 22:00
NORDSTROM, INC. 37,67 1,87 % 38,16 36,20 20,70 15,85 5.943 534,48 --- 22:00
KELLOGG COMPANY 62,66 -1,88 % 64,16 61,98 0,69 37,05 21.552 15,93 3,71 22:00
KEYCORP 20,61 1,38 % 20,83 20,47 25,59 62,80 20.111 10,82 3,69 22:00
KIMCO REALTY... 19,40 -0,10 % 19,51 19,32 29,25 18,77 8.409 42,67 3,53 22:02
KLA-TENCOR C... 352,85 -0,34 % 355,08 348,35 36,28 156,68 54.365 26,31 0,97 22:00
KIMBERLY-CLA... 136,69 -0,63 % 138,13 135,78 1,38 62,05 46.202 17,68 3,31 22:03
KINDER MORGA... 16,53 -1,78 % 16,80 16,47 20,92 47,16 37.431 18,33 6,54 22:00
CARMAX INC 131,63 2,72 % 132,12 128,46 39,35 32,85 21.478 27,29 --- 22:03
COCA-COLA 53,18 0,11 % 53,28 52,82 -3,03 174,93 229.169 24,76 3,16 22:00
MICHAEL KORS... 37,92 1,99 % 37,93 37,03 --- 23,09 --- --- --- 22:00
THE KROGER CO. 37,78 1,48 % 37,95 37,32 18,95 70,01 28.637 10,15 --- 22:00
KOHL'S CORPO... 62,76 2,38 % 62,96 60,74 54,24 31,93 9.898 26,63 --- 22:00
KANSAS CITY ... 262,20 0,00 % 263,42 261,16 28,45 119,67 23.820 29,33 0,69 22:00
LOEWS CORPOR... 53,61 1,13 % 53,65 53,02 19,08 12,10 --- 17,44 0,47 22:00
LYONDELLBASE... 104,08 1,05 % 104,42 102,71 13,55 64,73 34.777 9,09 4,12 22:02
L BRANDS INC 66,78 2,42 % 66,83 65,06 79,56 40,64 18.619 15,57 --- 22:02
LEGGETT & PL... 47,39 1,91 % 47,40 46,52 6,98 9,98 6.302 18,85 3,45 22:00
LENNAR CORPO... 105,52 3,17 % 105,72 101,09 38,42 54,98 33.068 9,11 0,76 22:00
LABORATORY C... 254,75 1,08 % 255,13 252,45 25,15 34,55 24.864 11,81 --- 22:00
L-3 COMMUNIC... 245,17 -0,41 % 248,75 244,26 --- 658,07 --- --- --- 22:05
ELI LILLY & CO. 184,49 1,03 % 185,14 182,46 9,27 175,50 176.924 21,88 1,81 22:05
LEGG MASON, ... 49,99 0,00 % 50,00 49,99 --- 130,02 --- 15,56 3,29 22:00
LOCKHEED MAR... 386,23 0,05 % 390,06 383,84 8,80 192,53 108.184 14,66 2,76 22:03
LINCOLN NATI... 62,70 0,24 % 63,38 62,19 24,63 15,17 12.036 7,16 2,71 22:00
LOWE'S COMPA... 198,51 2,21 % 198,67 195,04 23,67 222,81 145.111 18,58 --- 22:03
LAM RESEARCH... 662,00 -0,90 % 668,69 657,00 40,17 328,91 94.605 26,60 0,77 22:00
LEUCADIA NAT... 23,47 -0,17 % 23,49 23,27 --- 15,73 --- --- --- 22:02
SOUTHWEST AI... 63,42 -0,06 % 63,50 62,52 36,07 57,43 37.461 1.731,06 --- 22:00
LEVEL 3 COMM... 53,63 1,76 % 53,63 52,66 --- 80,12 --- --- --- 21:03
MACY'S, INC. 16,73 3,46 % 16,75 15,80 48,71 41,60 5.196 17,04 --- 22:00
MASTERCARD I... 380,08 0,62 % 380,35 374,44 6,48 280,95 378.203 46,79 0,42 22:00
MACERICH CO 12,17 -1,54 % 12,47 12,14 14,06 7,38 1.884 722,59 5,62 22:00
MARRIOTT INT... 148,48 -0,64 % 148,99 146,13 12,55 94,80 48.341 76,47 --- 22:00
MASCO CORPOR... 62,98 2,37 % 63,04 61,55 14,66 33,62 16.195 18,25 1,30 22:03
MATTEL INC 20,15 0,80 % 20,28 20,02 15,47 11,77 7.016 26,49 --- 22:00
MCDONALD'S C... 231,48 0,53 % 231,60 228,87 7,88 189,80 172.585 27,38 2,27 22:00
MICROCHIP TE... 161,73 -0,04 % 162,50 160,00 17,10 96,75 43.548 24,98 0,92 22:00
MCKESSON COR... 190,87 0,74 % 191,58 189,66 9,75 46,14 30.348 11,02 0,90 22:03
MOODY'S CORP... 314,29 0,38 % 314,63 312,56 8,29 55,37 58.819 29,44 0,82 22:03
MONDELEZ INT... 58,85 -0,22 % 59,21 58,37 0,65 117,68 83.103 20,54 2,25 22:00
MEDTRONIC, INC. 122,00 1,12 % 122,00 120,67 4,15 158,36 164.465 27,81 1,85 22:00
METLIFE, INC. 61,92 0,99 % 61,95 61,17 31,88 75,68 54.762 9,87 3,09 22:00
MCCORMICK & ... 88,11 -1,33 % 89,81 87,75 -7,83 32,82 23.528 29,91 1,52 22:00
MARTIN MARIE... 346,04 1,28 % 346,88 341,78 21,86 30,71 21.554 30,37 0,67 22:03
MARSH & MCLE... 126,18 1,08 % 126,33 124,79 7,85 52,32 64.286 23,48 1,54 22:03
3M COMPANY 198,00 1,16 % 198,95 196,97 13,28 129,07 114.725 20,38 3,02 22:03
MALLINCKRODT... 0,75 -31,19 % 0,99 0,75 --- 1,13 --- 0,19 --- 22:00
MONSTER BEVE... 95,29 -0,01 % 95,48 94,86 3,04 43,69 50.326 35,42 --- 22:00
ALTRIA GROUP... 51,49 0,02 % 51,70 51,36 25,59 115,34 95.704 11,25 6,90 22:02
MOHAWK INDUS... 202,93 2,26 % 202,96 197,77 43,97 25,50 14.164 16,65 --- 22:00
MONSANTO COM... 9,71 -0,92 % 9,71 9,71 --- 0,00 --- --- --- 15:24
MOSAIC CO 31,47 1,39 % 31,59 30,83 36,77 25,55 11.930 11,67 0,69 22:03
MARATHON PET... 52,83 -0,99 % 53,79 52,66 27,73 43,53 34.444 314,04 4,14 22:00
MERCK & CO.,... 76,31 1,09 % 76,38 75,45 -6,71 185,49 193.164 11,48 3,42 22:02
MARATHON OIL... 10,91 0,09 % 11,22 10,85 63,57 33,82 8.609 71,62 1,10 22:00
MORGAN STANLEY 80,72 0,65 % 80,73 79,38 17,79 174,75 150.990 13,47 1,84 22:05
MICROSOFT 255,85 1,03 % 255,99 252,44 15,03 1.980,78 1.929.676 34,21 0,86 22:00
MOTOROLA SOL... 191,06 0,32 % 191,27 189,47 12,35 35,43 32.357 22,10 1,50 22:03
M&T BANK COR... 153,63 0,50 % 155,48 152,70 20,68 49,38 19.762 13,74 2,89 22:03
MICRON TECHN... 95,30 0,01 % 95,38 93,59 26,76 351,27 106.871 17,39 --- 22:00
MURPHY OIL C... 16,42 -1,38 % 16,86 16,33 35,70 4,60 2.534 17,56 3,20 22:00
MYLAN INC. 15,86 1,96 % 16,15 15,35 --- 214,46 --- 3,38 --- 22:00
NAVIENT CORP 14,64 0,76 % 14,69 14,51 49,08 5,94 2.690 4,55 4,37 22:00
NOBLE ENERGY... 8,45 1,32 % 8,50 8,13 --- 7,86 --- 1.052,78 1,62 21:59
NABORS INDUS... 88,59 -5,35 % 93,44 88,30 52,14 3,04 652 --- --- 22:00
NASDAQ OMX G... 156,10 1,68 % 156,35 153,81 17,60 46,47 25.725 24,17 1,32 22:00
NOBLE CORPOR... 0,21 -10,05 % 0,24 0,20 --- 0,34 --- --- --- 22:00
NEXTERA ENER... 77,94 0,23 % 78,17 77,62 1,02 123,24 152.875 30,95 1,98 22:00
NEWMONT MINI... 61,51 -0,47 % 61,78 60,83 2,70 79,91 49.227 16,45 3,43 22:00
NETFLIX INC 555,31 0,13 % 556,55 547,11 2,70 499,03 245.944 55,94 --- 22:00
NEWFIELD EXP... 17,07 4,40 % 17,13 16,40 --- 63,93 --- --- --- 22:01
NISOURCE INC. 24,71 0,24 % 24,93 24,56 7,72 15,43 9.683 18,44 3,58 22:03
NIKE, INC. 135,45 1,32 % 135,50 133,50 -4,26 262,79 214.007 42,58 0,76 22:00
NIELSEN NV 25,57 0,12 % 25,72 25,32 22,52 64,80 9.149 17,07 2,50 22:00
NORTHROP GRU... 339,95 1,14 % 340,51 336,41 11,56 134,70 56.676 14,23 1,83 22:00
NATIONAL-OIL... 13,09 -2,24 % 13,45 12,95 -4,66 12,89 5.082 127,46 0,05 22:00
NRG ENERGY INC 38,73 0,99 % 38,97 38,25 3,14 20,35 9.477 7,78 3,36 22:00
NORFOLK SOUT... 272,49 1,80 % 272,50 267,21 14,68 91,08 73.952 23,76 1,50 22:03
NETAPP INC. 73,88 0,27 % 74,11 73,19 11,53 59,13 16.475 18,39 2,60 22:00
NORTHERN TRU... 108,72 2,07 % 109,16 106,94 16,73 46,59 22.605 16,45 2,62 22:00
NUCOR CORPOR... 80,29 0,87 % 81,34 79,54 50,95 61,86 23.982 9,17 2,02 22:00
NVIDIA CORPO... 576,00 0,58 % 576,32 567,00 10,30 872,14 357.120 59,63 --- 22:00
NEWELL RUBBE... 27,01 0,60 % 27,10 26,78 27,23 1,70 11.488 16,34 3,41 21:59
NEWS CORPORA... 26,68 -0,15 % 26,94 26,46 48,47 23,80 15.760 51,05 0,75 22:00
OWENS-ILLINO... 14,68 3,23 % 14,71 14,33 23,36 5,35 2.318 8,76 --- 22:00
ONEOK INC 50,92 0,91 % 51,06 50,04 32,67 27,51 22.659 16,28 7,35 22:00
OMNICOM GROU... 77,66 0,53 % 78,14 77,13 24,51 36,01 16.701 13,34 3,61 22:00
ORACLE CORP 75,58 0,40 % 75,69 74,91 16,83 144,98 217.938 16,89 1,42 22:02
O'REILLY AUT... 516,71 1,67 % 517,40 507,10 14,17 79,13 37.435 21,50 --- 22:00
OCCIDENTAL P... 24,59 -0,57 % 25,03 24,38 42,06 53,20 22.954 20,99 0,16 22:00
PAYCHEX, INC. 96,36 0,33 % 96,52 95,18 3,41 58,67 34.719 32,17 2,55 22:00
PEOPLE'S UNI... 17,99 0,62 % 18,11 17,83 39,13 14,64 7.670 13,87 4,05 22:00
PITNEY BOWES... 8,34 -0,36 % 8,42 8,24 35,39 3,71 1.448 24,33 2,40 22:00
PACCAR INC 93,36 0,56 % 93,57 92,48 8,21 52,73 32.409 16,16 2,41 22:00
PG&E CORPORA... 11,51 1,95 % 11,58 11,29 -7,62 87,20 22.844 9,22 --- 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
PATTERSON CO... 32,50 1,09 % 32,73 31,87 9,69 6,49 3.141 15,71 3,08 22:00
PUBLIC SERVI... 61,25 -0,08 % 61,53 61,06 5,06 29,23 30.937 17,85 3,34 22:03
PEPSICO, INC. 142,58 0,05 % 143,06 141,64 -3,90 22,06 196.705 23,57 2,99 21:59
PFIZER INC. 36,60 1,78 % 36,81 35,90 -0,57 278,94 204.161 10,80 4,28 22:02
PRINCIPAL FI... 61,90 0,73 % 62,14 61,45 24,92 1,12 16.923 10,27 3,73 21:59
THE PROCTER ... 136,37 -0,65 % 137,26 135,57 -1,99 278,76 335.808 24,14 2,39 22:04
THE PROGRESS... 95,68 0,74 % 95,97 95,13 -3,24 70,16 55.987 16,23 2,98 22:00
PARKER-HANNI... 321,09 0,83 % 321,09 315,71 17,87 97,47 41.447 22,56 1,13 22:00
PULTE HOMES,... 54,56 2,65 % 54,67 52,72 26,53 28,81 14.430 8,56 0,99 22:03
PERKINELMER,... 133,39 1,39 % 133,67 131,52 -7,05 20,33 14.948 14,71 0,21 22:03
PROLOGIS 109,51 0,99 % 109,94 108,38 9,88 121,04 81.009 62,24 2,24 22:03
PALL CORPORA... 69,34 -4,71 % 71,32 68,14 160,77 0,96 --- --- --- 21:59
PHILIP MORRI... 91,07 1,82 % 91,11 89,57 10,00 169,72 141.934 14,94 5,35 22:00
PNC FINANCIA... 180,21 1,18 % 180,35 178,30 20,95 84,84 76.413 16,76 2,58 22:00
PENTAIR PLC 62,07 2,07 % 62,10 60,51 16,91 33,05 10.314 22,25 1,37 22:03
PINNACLE WES... 81,77 -0,06 % 82,58 81,58 2,28 19,06 9.219 16,50 4,09 22:03
PPG INDUSTRI... 150,47 1,63 % 150,57 148,71 4,33 50,77 35.653 20,06 1,49 22:03
PPL CORPORATION 28,64 -0,28 % 28,88 28,55 1,56 30,16 22.024 11,49 5,84 22:00
PERRIGO COMP... 40,53 0,80 % 40,61 40,10 -9,37 9,17 5.413 14,27 2,48 22:00
PRUDENTIAL F... 94,35 1,48 % 94,42 93,49 20,85 73,13 37.457 8,05 4,93 22:00
PUBLIC STORAGE 257,88 0,44 % 259,44 257,42 11,67 64,05 45.075 34,39 3,15 22:00
PHILLIPS 66 79,03 0,78 % 80,63 78,17 13,00 73,28 34.605 31,64 4,57 22:00
PVH CORP 110,50 5,68 % 110,52 104,72 17,69 61,09 7.864 65,21 --- 22:00
QUANTA SERVI... 93,72 2,40 % 93,75 91,44 30,13 20,66 12.968 21,32 0,24 22:00
PRAXAIR, INC. 164,50 -0,60 % 167,65 162,74 --- 5.408,14 --- --- --- 21:00
PIONEER NATU... 147,19 -1,54 % 150,54 145,52 29,24 58,15 31.878 16,69 1,51 22:00
QUALCOMM, INC. 140,57 0,16 % 140,68 138,88 -7,73 299,32 159.688 19,22 1,82 22:00
QEP RESOURCE... 4,08 -4,45 % 4,20 3,98 70,71 15,82 990 236,19 --- 21:00
RYDER SYSTEM... 77,17 -0,14 % 77,52 76,25 24,95 7,41 4.154 17,16 2,83 22:00
REYNOLDS AME... 65,40 -2,23 % 66,88 65,35 --- 4.963,53 --- --- --- 22:02
ROYAL CARIBB... 89,88 0,10 % 90,45 88,75 20,34 57,17 22.880 58,83 --- 22:03
REGENERON PH... 475,17 -0,25 % 479,91 471,70 -1,64 104,77 50.906 10,52 --- 22:00
REGIONS FINA... 21,23 0,86 % 21,31 21,00 31,70 35,55 20.395 11,10 3,02 22:00
ROBERT HALF ... 81,35 1,38 % 81,57 80,48 30,20 31,68 9.203 23,92 1,79 22:03
RED HAT INC 187,71 0,00 % 187,80 187,61 --- 63,25 --- --- --- 22:02
TRANSOCEAN LTD 3,27 -4,66 % 3,46 3,26 41,56 6,06 2.014 --- --- 22:00
POLO RALPH L... 127,54 3,20 % 127,75 124,55 22,94 22,09 9.326 216,64 --- 22:03
ROCKWELL AUT... 264,59 1,36 % 264,92 257,59 5,49 41,36 30.733 29,19 1,61 22:06
ROPER INDUST... 421,58 0,81 % 422,82 418,47 -2,21 45,69 44.240 28,50 0,53 22:03
ROSS STORES,... 128,22 0,60 % 128,57 126,23 4,41 72,18 45.725 96,24 --- 22:00
RANGE RESOUR... 9,00 -7,22 % 9,66 8,96 34,33 9,74 2.301 8,33 --- 22:00
REPUBLIC SER... 103,55 1,17 % 103,64 102,47 7,53 33,33 33.032 27,49 1,68 22:00
RAYTHEON COM... 116,96 -4,47 % 126,54 115,00 --- 355,20 --- 8,33 3,80 21:59
STARBUCKS CO... 113,18 0,12 % 113,27 111,98 5,80 150,69 133.247 39,75 1,80 22:00
SCANA CORPOR... 47,78 -2,27 % 49,05 47,38 --- 568,94 --- --- --- 22:01
CHARLES SCHW... 67,57 1,09 % 68,81 67,19 27,39 104,65 132.548 22,72 1,12 22:00
SPECTRA ENER... 250,93 -0,86 % 253,15 248,65 26,06 115,34 116.952 --- --- 22:00
SEALED AIR C... 46,69 2,89 % 46,70 45,77 1,97 10,60 7.233 13,43 1,49 22:03
SHERWIN-WILL... 255,29 0,71 % 255,38 252,95 -65,26 99,25 68.323 28,73 0,77 22:00
THE J.M. SMU... 128,21 0,06 % 128,79 126,54 10,91 32,31 14.050 14,42 2,81 22:00
SCHLUMBERGER... 26,76 -1,11 % 27,22 26,43 22,58 52,03 37.418 26,82 1,87 22:00
SNAP-ON INCO... 235,59 0,52 % 236,13 233,68 37,66 16,36 12.823 18,88 2,02 22:00
THE SOUTHERN... 62,73 -0,21 % 63,13 62,69 2,12 52,63 66.281 18,98 4,16 22:03
SIMON PROPER... 115,91 1,38 % 116,20 114,04 35,92 62,74 38.077 27,52 4,74 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 67,86 0,01 % 68,29 67,65 -2,12 9,85 6.217 27,16 --- 22:00
SEMPRA ENERGY 134,28 0,85 % 134,62 133,28 5,39 42,09 40.647 16,50 3,31 22:03
SUNTRUST BAN... 70,13 1,26 % 70,79 69,97 --- 986,26 --- --- --- 22:10
STATE STREET... 86,47 2,44 % 86,49 85,11 18,81 42,87 30.419 12,13 2,46 22:06
SEAGATE TECH... 80,53 0,66 % 80,77 79,42 29,55 59,46 19.060 15,77 3,30 22:00
CONSTELLATIO... 224,15 -0,03 % 225,32 218,63 2,33 116,95 43.328 23,07 1,34 22:03
THE STANLEY ... 201,91 1,22 % 202,06 199,51 13,08 59,76 32.816 19,47 1,42 22:00
SOUTHWESTERN... 4,12 -4,19 % 4,38 4,10 38,26 12,19 2.779 4,95 --- 22:00
STRYKER CORP... 253,32 1,38 % 253,46 250,65 3,38 84,95 95.331 27,54 0,99 22:06
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- --- --- 22:00
SYSCO CORPOR... 80,86 0,31 % 81,53 80,10 8,89 27,07 41.272 59,95 2,23 22:00
AT&T INC. 30,04 0,13 % 30,19 29,92 4,45 197,30 214.238 9,55 6,94 22:04
MOLSON COORS... 50,00 -3,06 % 51,78 49,93 10,64 30,33 10.835 13,44 2,22 22:03
TERADATA COR... 39,91 -2,59 % 40,73 39,45 77,61 6,15 4.391 26,13 --- 22:00
TYCO ELECTRO... 131,54 0,46 % 131,55 130,15 8,65 29,11 43.523 22,21 1,47 22:03
TARGET CORPO... 205,36 0,93 % 205,63 203,59 16,33 169,74 102.860 18,66 --- 22:02
TENET HEALTH... 52,19 2,80 % 52,27 50,43 30,70 10,11 5.557 12,32 --- 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... 69,45 0,61 % 69,49 68,29 1,70 63,26 83.755 168,38 --- 22:03
TORCHMARK CO... 88,10 2,45 % 88,22 86,42 --- 16,42 --- --- --- 22:03
THERMO FISHE... 478,88 1,56 % 479,14 471,05 2,81 198,45 189.797 21,44 0,20 22:00
TRIPADVISOR INC 52,49 1,57 % 52,55 50,88 82,38 39,56 7.077 567,37 --- 22:00
T. ROWE PRIC... 179,52 1,75 % 179,82 176,61 18,58 94,56 40.832 14,69 2,16 22:00
THE TRAVELER... 151,65 0,86 % 152,49 151,03 8,04 73,31 38.248 13,62 2,34 22:00
TRACTOR SUPP... 177,69 0,59 % 177,76 175,50 26,40 54,83 20.648 26,24 1,12 22:00
TYSON FOODS,... 76,56 0,30 % 76,91 75,99 18,81 37,20 27.944 13,27 2,35 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... 195,43 0,12 % 195,56 192,74 19,07 302,38 180.384 29,06 2,13 22:00
TEXTRON INC. 58,38 0,85 % 58,45 57,29 20,79 31,34 13.248 20,60 0,14 22:03
UNDER ARMOUR... 19,18 1,05 % 19,24 18,82 28,90 11,71 8.728 130,90 --- 22:03
UNIVERSAL HE... 138,18 0,96 % 138,20 135,83 0,49 15,01 11.758 12,87 0,48 22:00
UNITEDHEALTH... 376,30 3,13 % 376,61 367,00 7,31 302,72 355.724 20,07 1,34 22:00
UNUM GROUP 27,63 1,43 % 27,68 27,34 20,44 12,07 5.629 5,74 4,25 22:00
UNION PACIFI... 223,24 1,39 % 223,36 220,51 7,21 181,49 149.533 23,08 1,84 22:00
UNITED PARCE... 175,94 1,69 % 175,95 172,83 4,48 133,40 152.547 19,41 2,38 22:05
URBAN OUTFIT... 39,18 2,27 % 39,32 38,10 53,05 13,76 3.848 773,33 --- 22:00
UNITED RENTA... 324,71 1,08 % 325,07 317,62 40,02 45,82 23.486 17,32 --- 22:00
U.S. BANCORP 57,29 0,90 % 57,45 56,76 22,97 84,24 86.342 14,46 2,96 22:00
UNITED TECHN... 86,01 -5,87 % 92,18 85,11 --- 286,84 --- 9,89 3,71 21:59
VISA INC 222,52 0,82 % 222,60 219,55 1,73 416,51 441.562 40,07 0,57 22:00
VARIAN MEDIC... 177,21 -0,01 % 177,36 177,21 1,26 21,45 16.275 34,02 --- 22:03
V.F. CORPORA... 84,94 2,20 % 84,95 83,57 -0,55 69,23 33.272 63,04 2,24 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- --- --- 22:00
VALERO ENERG... 71,09 -2,46 % 73,23 70,79 25,67 58,82 29.059 53,10 5,54 22:00
VULCAN MATER... 172,53 1,28 % 172,71 170,31 16,33 24,23 22.889 33,79 0,81 22:00
VORNADO REAL... 45,60 0,46 % 45,86 45,19 22,12 17,24 8.726 1.134,75 4,88 22:00
VERISIGN, INC. 205,30 0,27 % 206,06 203,94 -5,13 62,70 23.218 38,39 --- 22:00
VERTEX PHARM... 213,35 1,46 % 213,82 209,59 -9,73 128,62 55.462 18,59 --- 22:00
VENTAS INC 54,74 -0,31 % 55,34 54,42 11,62 48,31 20.509 229,94 3,27 22:03
VERIZON COMM... 57,49 -0,19 % 57,80 57,26 -2,14 232,42 237.902 11,35 4,41 22:00
WATERS CORPO... 307,14 0,99 % 307,25 301,63 24,14 36,56 19.061 31,66 --- 22:03
WALGREENS BO... 54,18 -1,11 % 55,07 53,91 35,86 90,07 46.833 11,70 3,53 22:00
WESTERN DIGI... 72,93 -0,01 % 73,18 72,17 31,67 57,55 22.324 24,27 --- 22:00
WISCONSIN EN... 92,35 -0,55 % 93,28 91,97 0,35 35,91 29.130 23,12 2,93 22:00
WELLS FARGO ... 40,50 1,17 % 40,79 40,25 34,19 235,21 167.433 14,19 1,21 22:02
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WHIRLPOOL CO... 236,99 1,30 % 237,20 233,54 31,30 22,44 14.876 11,65 2,13 22:03
WINDSTREAM H... 0,34 3,12 % 0,39 0,30 --- 0,74 --- --- --- 22:00
WASTE MANAGE... 134,68 1,39 % 134,69 132,87 14,20 74,34 56.840 28,07 1,70 22:00
WILLIAMS COM... 23,60 -0,34 % 23,72 23,36 17,71 56,26 28.668 20,54 6,95 22:00
WAL-MART STO... 139,78 0,05 % 140,08 138,72 -3,03 246,31 393.770 24,61 --- 22:00
THE WESTERN ... 25,19 0,56 % 25,20 24,97 14,81 24,56 10.335 12,18 3,57 22:03
WEYERHAEUSER... 37,54 1,38 % 37,64 36,93 11,96 40,92 28.108 17,19 2,36 22:00
WYNDHAM WORL... 108,44 -2,15 % 110,82 108,05 --- 86,34 --- --- --- 22:00
WYNN RESORTS... 131,39 -1,57 % 132,67 129,90 16,45 67,12 15.194 736,40 --- 22:00
CIMAREX ENER... 61,70 -1,36 % 62,95 60,97 64,49 16,75 6.344 9,85 1,61 22:00
XCEL ENERGY ... 67,38 -0,44 % 68,23 67,35 0,97 3,55 36.255 22,78 2,69 21:59
XL CAPITAL LTD. 8,06 -5,95 % 8,50 7,88 -66,03 9,10 1.105 --- --- 22:00
XILINX, INC. 129,72 -2,30 % 132,12 129,18 -8,50 680,62 31.881 50,32 1,12 22:00
EXXON MOBIL ... 55,87 -0,23 % 56,43 55,54 35,54 252,45 236.527 18,45 6,23 22:02
DENTSPLY INT... 64,20 0,08 % 64,75 64,00 22,61 29,28 14.063 23,55 0,61 22:00
XEROX CORPOR... 24,89 0,65 % 24,93 24,62 7,33 17,40 4.944 12,16 4,02 22:04
XYLEM INC 108,00 2,15 % 108,00 106,17 6,10 27,77 19.440 41,16 1,03 22:04
YUM! BRANDS,... 114,96 0,26 % 114,97 113,64 5,90 31,83 34.327 28,70 1,74 22:03
ZIONS BANCOR... 55,94 1,70 % 56,29 55,37 28,76 32,13 9.153 12,53 2,48 22:00
ZOETIS INC 159,85 -0,09 % 160,84 158,47 -3,41 151,40 75.980 36,21 0,61 22:05
CEST