S&P 500
| 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 |
| 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 |
| 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 |
