Home

25-mag-2012 SeP 500

SeP 500

Descrizione Ultimo Var % Var.netta Apertura Preced Min Max Qtà tot Pr Controllo Ap.succ. Perf.settimana Perf.mese Perf.3mesi Perf.6mesi Perf.anno Perf.YTD Min.anno Max.anno Cod.ISIN
3M Company 84.78 -0.24 -0.2 84.87 84.98 84.3997 85.195 2,346,446 83.66 84.87 +0.52 -4.19 -3.88 +12.23 -8.53 1.55 82.71 90 US88579Y1010
Abbott Laboratories 62.25 -0.27 -0.17 62.17 62.42 62.11 62.85 4,792,052 62.02 62.17 +0.03 +2.50 +9.79 +18.91 +17.52 9.75 53.96 63.2 US0028241000
Abercrombie & Fitch Company 36.23 +2.66 +0.94 34.92 35.29 34.92 36.45 2,996,357 35.61 34.92 -0.88 -24.16 -24.74 -19.27 -51.43 -25.89 34.45 54.1 US0028962076
Accenture plc. Class A Ordinary Shares (Ireland) 57.44 -0.95 -0.55 58.06 57.99 57.42 58.265 4,471,388 57.23 58.06 -1.63 -8.56 -3.70 +7.10 +1.50 8.48 51.47 65.89 IE00B4BNMY34
Ace Limited 73.18 -0.08 -0.06 73.14 73.24 73.07 73.89 1,377,331 72.26 73.14 -0.33 -2.74 +0.07 +13.33 +8.22 4.05 68.525 77.42 CH0044328745
Adobe Systems Inc 31.6 +0.19 +0.06 31.64 31.54 31.5 31.9 2,000,287 31.48 31.64 -1.28 -2.47 -5.42 +21.82 -7.41 10.61 28.04 34.78 US00724F1012
Advanced Micro Devices Inc 6.22 +3.32 +0.2 6.02 6.02 5.99 6.22 10,025,498 6.22 6.02 +1.47 -14.91 -16.62 +23.17 -26.22 13.5 5.35 8.35 US0079031078
Aetna Inc 41.2 +0.17 +0.07 41 41.13 41 41.72 2,843,257 41.15 41 +3.99 -15.99 -12.13 +8.02 -5.13 -2.83 39.07 51.14 US00817Y1082
AFLAC Inc 39.22 -1.16 -0.46 39.66 39.68 39.04 39.88 2,389,327 38.6 39.66 -1.51 -6.62 -16.38 -0.68 -20.45 -12.61 38.84 50.33 US0010551028
Agilent Technologies Inc 41.01 -0.02 -0.01 41.02 41.02 40.79 41.46 1,883,772 40.11 41.02 +3.48 +3.04 -4.67 +22.05 -16.34 12.42 35.59 46.28 US00846U1016
AGL Resources Inc 37.27 -0.19 -0.07 37.39 37.34 36.8101 37.47 262,298 35.69 37.39 +0.89 -2.69 -7.68 -4.24 -7.45 -11.47 36.59 42.88 US0012041069
Air Products and Chemicals Inc 79.94 -0.63 -0.51 80.13 80.45 79.7 80.65 582,377 78.85 80.13 +0.76 -5.64 -13.05 +3.90 -13.50 -7.42 77.58 92.79 US0091581068
Airgas Inc 87.77 -1.08 -0.96 88.79 88.73 87.55 89.025 234,545 87.5 88.79 +4.96 -1.64 +7.23 +25.44 +29.15 11.07 75.78 93.05 US0093631028
AK Steel Holding Corporation 6.3 -1.72 -0.11 6.38 6.41 6.26 6.45 3,734,959 6.25 6.38 +0.80 -12.50 -22.22 -11.89 -57.20 -26.49 5.81 10.33 US0015471081
Akamai Technologies Inc 29.31 -0.31 -0.09 29.29 29.4 29.215 29.73 1,526,528 29.17 29.29 +0.07 -22.34 -21.23 +11.53 -10.86 -10.99 28.12 39.14 US00971T1016
Alcoa Inc 8.63 +0.00 0 8.54 8.63 8.54 8.67 15,270,168 8.61 8.54 +1.53 -10.66 -17.26 -2.82 -47.15 -6.5 8.31 10.92 US0138171014
Allegheny Technologies Inc 34.11 -1.42 -0.49 34.7 34.6 34.03 34.7 880,138 33.54 34.7 +1.10 -15.42 -22.85 -20.60 -48.26 -32.07 32.96 53 US01741R1023
Allergan Inc 90.53 +0.04 +0.04 90.81 90.49 90.13 90.99 1,147,345 88.01 90.81 +1.86 -3.88 +3.56 +14.83 +10.43 2.39 84.295 97.0903 US0184901025
Allstate Corporation (The) 33.57 +0.42 +0.14 33.18 33.43 33.18 33.71 4,470,131 33.04 33.18 +1.85 +2.32 +7.05 +37.02 +7.42 20.97 26.985 34.99 US0200021014
Altera Corporation 34.42 +1.95 +0.66 33.84 33.76 33.73 34.6 2,543,359 34.41 33.84 +3.08 +1.21 -11.47 -0.69 -25.96 -8.46 32.67 41.63 US0214411003
Altria Group Inc 32.11 -0.46 -0.15 32.22 32.26 32.005 32.4 5,980,047 32.01 32.22 +1.49 +1.29 +7.07 +18.40 +15.05 12.43 28 32.62 US02209S1033
Amazon.com Inc 212.89 -1.09 -2.35 214.99 215.24 212.22 215.98 2,171,015 212.85 214.99 -2.51 +11.85 +18.85 +12.65 +10.73 18.91 172 233.84 US0231351067
Ameren Corporation 32.06 +0.06 +0.02 32.12 32.04 31.95 32.27 1,410,824 31.7 32.12 -0.03 +0.41 -0.56 +2.17 +8.57 -2.14 30.89 33.68 US0236081024
American Electric Power Company Inc 38.23 +0.66 +0.25 37.94 37.98 37.94 38.35 1,915,554 37.91 37.94 +2.14 -0.10 +1.33 +3.05 -0.78 -6.23 36.9701 41.97 US0255371017
American Express Company 55.81 -0.94 -0.53 56.28 56.34 55.615 56.36 3,264,262 55.36 56.28 +0.29 -3.16 +4.65 +23.75 +10.71 15.33 47.4 61.42 US0258161092
American International Group Inc New 28.99 -1.43 -0.42 29.14 29.41 28.89 29.36 8,956,755 29.04 29.14 +1.83 -10.52 +2.04 +44.23 +2.51 20.44 23.4 35.05 US0268747849
American Tower Corporation (REIT) 65.75 -0.15 -0.1 65.88 65.85 65.45 66.1 1,570,712 65.51 65.88 +1.47 +3.49 +2.48 +18.64 +21.09 11.8 57.98 68.52 US03027X1000
Ameriprise Financial Inc 47.78 -0.25 -0.12 47.8 47.9 47.68 48.33 1,482,662 47.09 47.8 +1.23 -8.90 -15.30 +15.66 -21.19 -7.13 46.15 58.68 US03076C1062
AmerisourceBergen Corporation (Holding Co) 36.9 +1.21 +0.44 36.53 36.46 36.44 36.99 1,442,173 36.31 36.53 +1.26 -1.60 -2.12 +1.46 -11.13 -3.07 35.48 40.22 US03073E1055
Amgen Inc 69.05 -0.07 -0.05 69.135 69.1 68.8 69.2 2,959,663 67.19 69.135 -2.11 +0.61 +1.95 +25.68 +15.39 7.71 63.3 72 US0311621009
Amphenol Corporation 53.22 -0.08 -0.04 53.34 53.26 53.08 53.69 375,680 53.02 53.34 +1.84 -5.84 -5.47 +27.60 +0.19 15.8 45.01 61.84 US0320951017
Anadarko Petroleum Corporation 63.08 -0.90 -0.57 63.52 63.65 62.73 64.11 3,005,196 62.76 63.52 -0.86 -12.50 -27.74 -12.33 -18.31 -19.8 62.25 88.7 US0325111070
Aon plc Class A Ordinary Shares (UK) 47.39 +0.08 +0.04 47.48 47.35 47.28 47.6 1,978,237 46.69 47.48 +2.71 -6.38 -0.29 +8.49 -8.32 0.77 45.58 52.61 GB00B5BT0K07
Apache Corporation 82.38 +0.35 +0.29 82.18 82.09 82.18 82.99 2,005,103 82.13 82.18 +0.87 -9.73 -26.16 -6.54 -33.53 -14.12 80.14 112.09 US0374111054
Apartment Investment and Management Company 26.71 -0.15 -0.04 26.8 26.75 26.6 26.95 1,268,326 26.57 26.8 +3.37 -0.67 +4.83 +30.36 +3.45 15.08 22.19 27.98 US03748R1014
Apollo Group Inc Class A 33.12 +1.88 +0.61 32.58 32.51 32.5007 33.43 1,127,702 32.62 32.58 +3.89 -4.14 -36.48 -26.33 -17.03 -37.66 30.93 58.29 US0376041051
Apple Inc 562.29 -0.54 -3.03 564.59 565.32 558.472 565.85 11,708,297 562.45 564.59 +6.07 +0.36 +7.63 +53.22 +66.96 36.73 409 644 US0378331005
Applied Materials Inc 10.54 +1.54 +0.16 10.41 10.38 10.4 10.63 10,078,128 10.49 10.41 +0.57 -8.27 -16.55 +3.23 -23.95 -1.5 10.26 13.94 US0382221051
Archer-Daniels-Midland Company 32.25 +0.47 +0.15 32.25 32.1 32.11 32.42 1,838,267 31.76 32.25 +0.12 +4.23 +0.91 +16.05 +3.93 11.63 28.11 33.98 US0394831020
Assurant Inc 33.25 -1.80 -0.61 33.8 33.86 33.19 34.01 1,467,829 32.72 33.8 -8.48 -16.01 -22.58 -7.61 -10.28 -19.82 33.23 44.54 US04621X1081
AT&T Inc 33.69 +0.15 +0.05 33.66 33.64 33.52 33.8533 22,284,100 33.51 33.66 +1.20 +6.21 +11.04 +22.29 +8.68 10.9 29.02 33.94 US00206R1023
Autodesk Inc 32.12 +0.82 +0.26 31.89 31.86 31.68 32.2 1,821,018 31.33 31.89 -7.52 -17.02 -14.62 +6.92 -24.21 4.25 28.52 42.69 US0527691069
Automatic Data Processing Inc 52.68 -0.88 -0.47 53 53.15 52.555 53.23 1,605,593 52.18 53 +0.30 -3.75 -2.12 +10.07 -1.22 -3.27 51.69 57.1 US0530151036
AutoNation Inc 36.27 +1.09 +0.39 35.91 35.88 35.83 36.41 523,885 36.11 35.91 +6.11 +8.01 +6.61 +6.49 +7.21 1.6 31.57 38.27 US05329W1027
AutoZone Inc 374.37 +1.35 +4.97 372.89 369.4 368.56 375.58 789,495 371.28 372.89 +2.40 -1.32 +4.05 +17.70 +25.64 17.07 313.11 399.1 US0533321024
AvalonBay Communities Inc 139.84 -0.92 -1.3 141.74 141.14 139.35 141.99 719,497 139.38 141.74 +1.30 -3.25 +5.14 +19.57 +9.74 7.54 123.71 148.6 US0534841012
Avery Dennison Corporation 29.45 +0.41 +0.12 29.35 29.33 29.26 29.58 892,225 29 29.35 +1.87 -5.85 -4.38 +22.30 -28.48 0.48 25.53 32.78 US0536111091
Avon Products Inc 16.59 -0.78 -0.13 16.54 16.72 16.73 3,291,289 16.51 16.54 -6.54 -23.34 -12.32 +1.41 -43.09 -6.32 16.1 23.58 US0543031027
Baker Hughes Inc 41.54 +0.70 +0.29 41.27 41.25 41.14 41.94 3,090,018 41.44 41.27 +1.86 -3.49 -20.05 -15.19 -43.70 -18.58 39.415 52.96 US0572241075
Ball Corporation 39.88 +0.05 +0.02 39.95 39.86 39.78 40.1 963,068 39.25 39.95 +2.55 -7.17 +0.25 +20.67 +3.53 9.8 35.66 43.7 US0584981064
Bank of America Corporation 7.15 +0.14 +0.01 7.07 7.14 7.07 7.25 108,495,936 7.16 7.07 +2.44 -12.91 -9.26 +39.11 -37.17 23.28 5.62 10.1 US0605051046
Bank of New York Mellon Corporation (The) 20.64 -0.43 -0.09 20.66 20.73 20.55 20.84 6,120,078 20.45 20.66 +1.18 -11.19 -4.75 +15.96 -24.64 0.63 19.74 24.72 US0640581007
Baxter International Inc 51.99 -0.50 -0.26 52.24 52.25 51.89 52.61 1,863,852 51.99 52.24 -0.42 -5.06 -9.80 +8.70 -11.93 2.87 49.5 60.54 US0718131099
BB&T Corporation 30.43 +0.56 +0.17 30.24 30.26 30.2 30.69 3,081,698 29.94 30.24 +1.06 -4.76 +3.22 +44.63 +14.10 17.67 25.26 32.74 US0549371070
Beam Inc 57.99 +0.78 +0.45 57.64 57.54 57.59 58.2 804,703 57.81 57.64 +3.39 +3.52 +4.30 +18.91 -8.35 13.75 49.74 60.38 US0737301038
Becton Dickinson and Company 74.42 -0.40 -0.3 74.75 74.72 74.17 74.93 925,395 72.72 74.75 -0.49 -2.16 -3.70 +5.16 -14.21 -0.04 72.3 80.56 US0758871091
Bed Bath & Beyond Inc 72.4 -0.10 -0.07 72.59 72.47 72.2 73.1 2,094,506 72.33 72.59 +4.68 +6.93 +19.97 +24.42 +33.55 24.02 57.58 72.75 US0758961009
Bemis Company Inc 30.39 -0.82 -0.25 30.67 30.64 30.23 30.75 607,415 30.02 30.67 +1.03 -3.95 -2.28 +10.39 -7.01 0.3 29.632 33.48 US0814371052
Berkshire Hathaway Inc CL 'B' 79.25 -0.69 -0.55 79.53 79.8 79 79.99 3,001,309 79.11 79.53 -0.78 -0.68 -0.99 +8.93 +1.39 2.02 75.86 82.59 US0846707026
Best Buy Co. Inc 19.17 +1.86 +0.35 18.68 18.82 18.68 19.25 5,633,581 19.14 18.68 +3.96 -11.66 -23.29 -25.44 -38.56 -19.05 17.53 27.95 US0865161014
Big Lots Inc 37.3 +4.34 +1.55 35.82 35.75 35.82 37.97 2,123,499 37.12 35.82 +6.75 +7.46 -14.45 +1.28 +15.37 -2.36 33.5 47.2195 US0893021032
Biogen Idec Inc 131.56 -0.07 -0.09 132.25 131.65 131.07 132.892 757,174 127.9 132.25 -0.99 +2.99 +13.03 +19.68 +40.45 15.91 111.44 138.495 US09062X1037
BlackRock Inc 171.36 +0.54 +0.92 170.47 170.44 170 172.25 1,494,497 171.02 170.47 -1.50 -9.13 -12.57 +13.12 -12.31 -5.47 160.25 209.37 US09247X1019
BMC Software Inc 43.69 +1.68 +0.72 43.15 42.97 43.015 44.16 2,365,638 42.99 43.15 +3.09 +7.96 +11.60 +30.57 -19.09 31.64 31.63 45.7 US0559211000
Boeing Company (The) 70 -1.95 -1.39 71.39 71.39 69.66 71.39 5,163,299 69.79 71.39 +0.39 -4.38 -7.97 +12.25 -8.28 -5.69 68.93 77.8301 US0970231058
Boston Properties Inc 103.85 -0.19 -0.2 103.88 104.05 103.53 104.47 857,548 103.53 103.88 +2.10 -2.18 +1.20 +16.92 -0.24 2.5 96.73 110.17 US1011211018
Boston Scientific Corporation 5.87 -0.68 -0.04 5.84 5.91 5.83 5.92 8,825,940 5.81 5.84 -3.77 -2.98 -6.08 +10.34 -15.05 9.51 5.23 6.41 US1011371077
Bristol-Myers Squibb Company 33.09 +0.30 +0.1 32.93 32.99 32.92 33.3 5,287,201 33.02 32.93 +1.04 -2.59 +1.50 +9.75 +17.01 -5.48 31.31 35.44 US1101221083
Broadcom Corporation Class A 31.68 +1.70 +0.53 31.23 31.15 31.1 31.77 5,239,986 31.58 31.23 +1.21 -7.96 -13.80 +4.11 -4.66 7.55 29 39.66 US1113201073
Brown-Forman Corp. CL 'B' 87.71 +0.39 +0.34 87.4 87.37 87.29 88.29 78,073 85.88 87.4 +1.14 +3.31 +8.15 +18.69 +23.05 8.81 76.95 88.72 US1156372096
C.H. Robinson Worldwide Inc 59.69 -0.22 -0.13 59.7 59.82 59.3 60.06 1,308,738 58.95 59.7 +0.08 -9.33 -11.18 -6.35 -25.03 -14.53 58.73 71.73 US12541W2098
C.R. Bard Inc 99.9 -0.09 -0.09 99.69 99.99 99.56 100.333 264,754 99.6 99.69 +1.90 +1.96 +6.20 +21.25 -9.66 15.67 84.42 102.7 US0673831097
CA Inc 25.12 -0.16 -0.04 25.12 25.16 25.055 25.29 3,189,812 25.09 25.12 -2.07 -4.52 -6.72 +26.87 +10.98 23.74 20 28 US12673P1057
Cablevision Systems Corporation Class A 11.66 +0.00 0 11.63 11.66 11.54 11.81 1,618,332 11.53 11.63 +4.86 -15.38 -25.35 -18.00 -65.52 -21.11 11.01 16.63 US12686C1099
Cabot Oil & Gas Corporation 34.77 -0.86 -0.3 34.63 35.07 34.07 35.21 3,375,029 34.59 34.63 +3.21 +17.47 -2.58 -7.62 +21.47 -9.45 28.84 41.57 US1270971039
Cameron International Corporation 47.94 +0.44 +0.21 47.65 47.73 47.31 48.25 1,913,699 47.93 47.65 +6.65 -2.18 -15.67 +3.65 +0.36 -5.29 44.53 57.65 US13342B1052
Campbell Soup Company 32.58 +0.06 +0.02 32.51 32.56 32.51 32.74 1,921,601 32.48 32.51 -3.61 -3.09 -3.35 +4.26 -5.92 -1.21 31.22 34.5799 US1344291091
Capital One Financial Corporation 51.13 -1.14 -0.59 51.49 51.72 50.96 51.92 2,813,582 50.81 51.49 +2.67 -5.94 +3.73 +28.31 -2.44 16.87 43.12 57.45 US14040H1059
Cardinal Health Inc 41.67 +0.48 +0.2 41.53 41.47 41.5 41.97 1,262,374 41 41.53 +0.39 +1.04 -0.90 +2.01 -7.48 0.46 40.45 44.49 US14149Y1082
CareFusion Corporation 24.9 +0.57 +0.14 24.75 24.76 24.65 24.96 1,071,037 24.23 24.75 -0.64 -2.16 -3.82 +7.75 -14.29 -2.96 22.55 27.29 US14170T1016
CarMax Inc 29.11 +0.31 +0.09 29.07 29.02 29 29.3 1,058,578 28.97 29.07 +3.89 -5.88 -3.55 +8.58 +0.90 -4.62 27.75 35.17 US1431301027
Carnival Corporation 31.95 -0.65 -0.21 32.18 32.16 31.87 32.33 3,290,352 31.77 32.18 +1.17 -0.03 +6.61 +4.86 -16.36 -3.06 29.15 35.23 PA1436583006
Caterpillar Inc 89.94 -1.62 -1.48 91.39 91.42 89.63 91.67 4,620,994 89.85 91.39 +2.44 -17.03 -22.47 +2.48 -12.89 -4.3 87.6 116.95 US1491231015
CBRE Group Inc Class A 16.38 -0.06 -0.01 16.43 16.39 16.23 16.56 1,600,380 16.07 16.43 +3.93 -10.93 -11.51 +13.12 -38.21 2.18 15.56 21.155 US12504L1098
CBS Corporation Class B 31.56 -0.22 -0.07 31.75 31.63 31.31 31.81 5,050,447 31.01 31.75 +5.13 -3.04 +6.08 +34.64 +19.86 15.73 27.18 35 US1248572026
Celgene Corporation 68.9 -1.44 -1.01 70.05 69.91 68.71 70.1 2,611,229 68.54 70.05 -0.25 -10.92 -8.00 +14.02 +17.20 0.35 66.28 80.42 US1510201049
CenterPoint Energy Inc (Holding Co) 20.18 +0.75 +0.15 20.06 20.03 19.97 20.18 2,768,439 19.86 20.06 +1.77 +3.33 +7.34 +8.03 +6.38 1.46 18.07 20.46 US15189T1079
CenturyLink Inc 38.94 +0.62 +0.24 38.7001 38.7 38.69 39.11 12,253,668 38.87 38.7001 +1.46 +2.64 -2.45 +9.69 -8.53 4.31 36.25 40.54 US1567001060
Cerner Corporation 79.01 -0.45 -0.36 79.54 79.37 78.64 80.44 968,855 78.74 79.54 +1.28 +9.34 +7.12 +37.36 +31.49 26.31 59.355 84.1 US1567821046
CF Industries Holdings Inc 166.56 -0.90 -1.52 168 168.08 165.19 169.44 1,215,469 166.04 168 +7.98 -8.18 -9.42 +15.03 +10.31 8.29 149.58 203.32 US1252691001
Charles Schwab Corporation (The) 12.8 +1.35 +0.17 12.65 12.63 12.61 12.81 7,162,707 12.51 12.65 +1.83 -7.58 -5.33 +19.07 -26.86 9.31 11.34 15.53 US8085131055
Chesapeake Energy Corporation 15.81 +1.48 +0.23 15.89 15.58 15.71 16.24 40,387,284 16.03 15.89 +16.68 -11.03 -37.88 -30.38 -49.00 -33.01 13.5 26.09 US1651671075
Chevron Corporation 98.86 -1.20 -1.2 100.04 100.06 98.42 100.24 5,561,532 98.77 100.04 -1.28 -4.05 -9.37 +5.45 -4.25 -10.43 96.7 112.28 US1667641005
Chipotle Mex Grill Inc 400.42 -0.30 -1.19 401.9 401.61 398.63 404.18 370,209 401 401.9 +1.50 -0.61 +3.36 +33.27 +40.94 17.33 336.385 442.4 US1696561059
Chubb Corporation (The) 71.75 -0.49 -0.35 71.94 72.1 71.65 72.38 972,387 71 71.94 +0.55 -0.33 +4.59 +12.74 +11.29 2.31 66.65 74.4 US1712321017
Cigna Corporation 44.5 +0.93 +0.41 44.28 44.09 43.96 44.89 1,512,207 44.3 44.28 +2.46 -7.48 -1.31 +9.12 -6.28 2.94 41.14 49.89 US1255091092
Cincinnati Financial Corporation 35.66 +0.06 +0.02 35.63 35.64 35.56 35.87 706,580 35.07 35.63 +2.96 +2.83 -0.28 +30.67 +19.38 16.54 30.06 36.55 US1720621010
Cintas Corporation 37.31 -1.09 -0.41 37.82 37.72 37.25 37.9 664,606 36.72 37.82 +1.36 -4.14 -3.84 +33.63 +16.85 5.87 35.19 40.61 US1729081059
Cisco Systems Inc 16.33 -0.37 -0.06 16.46 16.39 16.32 16.56 41,832,808 16.32 16.46 -1.33 -15.91 -18.92 -6.18 +0.86 -12.35 16.35 21.3 US17275R1023
Citigroup Inc 26.47 -0.71 -0.19 26.37 26.66 26.35 26.9299 25,248,622 26.46 26.37 +0.23 -20.80 -18.18 +12.59 -34.37 -6.57 25.75 38.4 US1729674242
Citrix Systems Inc 75.43 -0.34 -0.26 75.66 75.69 75.2 76.25 1,822,379 74.37 75.66 +0.25 +1.22 +0.36 +15.20 -8.50 21.74 60.15 87.99 US1773761002
Cliffs Natural Resources Inc 50.28 +1.07 +0.53 49.67 49.75 49.15 50.64 2,989,518 50.2 49.67 +0.90 -24.30 -25.91 -16.14 -42.46 -23.64 48.47 78.85 US18683K1016
Clorox Company (The) 69.59 +0.58 +0.4 69.23 69.19 70.07 907,465 69.24 69.23 +2.61 +0.23 +2.66 +9.23 -0.17 3.07 66.37 70.89 US1890541097
CME Group Inc Class A 262.52 +2.48 +6.36 260.9 256.16 258.865 264.17 527,585 262.5 260.9 +3.52 -3.69 -10.22 +9.83 -8.30 6.88 224.69 304.61 US12572Q1058
CMS Energy Corporation 23.12 +0.22 +0.05 23.1 23.07 23.04 23.25 1,966,798 22.75 23.1 +1.85 +3.96 +6.64 +17.78 +16.59 5.96 21.12 23.31 US1258961002
Coach Inc 68.91 -0.52 -0.36 68.55 69.27 68.4303 69.5178 1,802,480 67.94 68.55 +5.59 -4.12 -8.46 +17.39 +13.64 14.77 59.74 79.7 US1897541041
Coca-Cola Company (The) 75.23 -0.44 -0.33 75.62 75.56 75.01 75.69 4,490,120 75.21 75.62 +0.15 +1.50 +9.03 +15.97 +12.43 7.26 66.565 77.82 US1912161007
Coca-Cola Enterprises Inc 27.57 +0.33 +0.09 27.35 27.48 27.35 27.65 1,835,979 27.16 27.35 -1.01 -4.17 -3.97 +13.22 -3.90 6.57 25.45 30.73 US19122T1097
Cognizant Technology Solutions Corporation Class A 60 -0.18 -0.11 60.12 60.11 59.7 60.38 2,207,547 59.86 60.12 +0.93 -17.12 -16.87 -3.15 -18.64 -8.7 55.7 78 US1924461023
Colgate-Palmolive Company 98.8 -0.33 -0.33 99.33 99.13 98.67 99.64 1,236,743 98.67 99.33 -1.01 +0.38 +5.89 +14.25 +16.13 8.48 87.22 101.94 US1941621039
Comcast Corporation Class A 28.85 -0.28 -0.08 28.98 28.93 28.7 29.15 9,329,184 28.8 28.98 +1.76 -1.70 -1.16 +36.92 +18.04 17.78 24.28 30.875 US20030N1019
Comerica Inc 30.4 +0.56 +0.17 30.22 30.23 30.22 30.74 2,043,263 29.89 30.22 +1.98 -4.61 +3.68 +32.93 -13.54 13.77 26.25 34 US2003401070
Computer Sciences Corporation 26.62 +0.64 +0.17 26.39 26.45 26.35 27 1,121,637 26.18 26.39 +3.30 -1.81 -17.05 +15.74 -39.62 8.56 23.27 33.8 US2053631048
Compuware Corporation 9.08 +0.55 +0.05 9.02 9.03 9.13 1,605,445 8.86 9.02 +7.33 +6.45 +1.45 +18.85 -7.16 10.19 7.35 9.6 US2056381096
ConAgra Foods Inc 25.25 -0.04 -0.01 25.3 25.26 25.19 25.33 3,350,636 25.06 25.3 -0.51 -2.40 -5.92 +5.83 +2.02 -3.96 24.99 27.34 US2058871029
ConocoPhillips 52.11 -0.06 -0.03 52.22 52.14 51.97 52.437 5,739,053 52.05 52.22 +1.80 -27.50 -31.39 -22.14 -27.59 -29.74 50.66 78.29 US20825C1045
CONSOL Energy Inc 29.59 +0.07 +0.02 29.66 29.57 29.21 30.08 2,279,853 29.59 29.66 -1.86 -11.80 -18.55 -16.37 -40.25 -24.4 29.015 39.51 US20854P1093
Consolidated Edison Inc 59.61 +0.03 +0.02 59.68 59.59 59.51 59.99 980,618 59.53 59.68 +1.79 +1.50 +1.31 +5.60 +13.31 -1.71 56.99 62.26 US2091151041
Constellation Brands Inc 19.34 +0.99 +0.19 19.19 19.15 19.18 19.5 1,484,821 19.03 19.19 +2.60 -10.00 -10.34 +7.33 -11.49 -6.71 18.6 24.87 US21036P1084
Constellation Energy Group Inc 35.3 39.79 US2103711006
Corning Inc 12.91 +0.78 +0.1 12.77 12.81 12.77 12.98 10,229,006 12.77 12.77 +0.70 -3.30 -6.11 -8.11 -34.07 -1 12.48 14.62 US2193501051
Costco Wholesale Corporation 84.48 +0.00 0 84.9 84.48 84 85.07 2,379,533 84.02 84.9 +1.21 -2.26 +0.09 +4.61 +5.18 -0.14 78.81 92.1 US22160K1051
Coventry Health Care Inc 30.63 +2.17 +0.65 30.04 29.98 29.86 31.01 1,506,978 29.91 30.04 +3.24 -7.66 -5.52 +4.86 -8.38 -0.91 27.72 36.04 US2228621049
Covidien plc. Ordinary Shares (Ireland) 53.32 -0.26 -0.14 53.54 53.46 53.14 53.81 1,846,100 51.51 53.54 -0.65 -1.61 +0.83 +22.94 -3.60 16.52 44.52 56.2 IE00B68SQD29
CSX Corporation 21.37 +0.09 +0.02 21.39 21.35 21.09 21.51 6,272,327 21.12 21.39 +1.67 -2.02 -1.34 +5.64 -15.54 -3.04 19.995 23.71 US1264081035
Cummins Inc 98.95 -1.31 -1.31 99.9 100.26 98.54 100.49 1,850,303 98.56 99.9 +2.28 -14.73 -18.75 +13.95 -5.86 8.68 90.37 129.51 US2310211063
CVS Caremark Corporation 44.98 -0.42 -0.19 45.21 45.17 44.87 45.296 7,547,188 44.91 45.21 +0.25 +3.59 +2.06 +21.44 +17.84 8.33 41.01 46.22 US1266501006
D.R. Horton Inc 17.01 -0.82 -0.14 17.19 17.15 16.905 17.24 4,746,215 16.75 17.19 +5.33 +9.46 +21.67 +57.06 +48.04 31.05 12.74 17.91 US23331A1097
Danaher Corporation 52.76 -0.13 -0.07 52.83 52.83 52.59 53.19 2,104,038 51.98 52.83 +1.70 -0.83 -1.05 +18.14 -2.13 8.9 47.5 56.45 US2358511028
Darden Restaurants Inc 53.06 -0.34 -0.18 52.96 53.24 52.86 53.45 1,578,428 52.87 52.96 +2.57 +5.30 +7.87 +18.78 +4.08 18.84 43.8 55.84 US2371941053
DaVita Inc 81.76 -0.32 -0.26 81.98 82.02 81.43 83 862,395 81.5 81.98 +0.52 -5.36 -5.81 +12.99 -2.03 6 76.6 90.42 US23918K1088
Dean Foods Company 14.97 -0.66 -0.1 15.08 15.07 14.79 15.2 3,778,306 14.57 15.08 +4.03 +29.84 +21.71 +62.01 +13.24 37.34 10.49 15.075 US2423701042
Deere & Company 75.14 -0.70 -0.53 75.78 75.67 74.78 76.38 2,521,891 75 75.78 +2.97 -7.21 -9.76 +0.56 -11.30 -5.26 71.86 89.6993 US2441991054
Dell Inc 12.46 +0.08 +0.01 12.43 12.45 12.42 12.7 20,305,792 12.43 12.43 -16.60 -22.99 -28.51 -12.87 -19.66 -16.79 12.31 18.36 US24702R1014
Denbury Resources Inc ( Holding Co) 15.56 +2.30 +0.35 15.28 15.21 15.28 15.71 4,965,207 15.32 15.28 +1.10 -13.94 -25.59 +7.83 -27.29 -4.48 14.8 21.37 US2479162081
DENTSPLY International Inc 38.55 +1.15 +0.44 38.21 38.11 38.1 38.59 613,435 37.31 38.21 +1.74 -3.58 +0.39 +17.32 -0.05 8.96 34.77 41.38 US2490301072
Devon Energy Corporation 60.02 -0.68 -0.41 60.22 60.43 59.82 60.81 4,497,020 59.85 60.22 -2.22 -10.14 -20.18 +0.84 -27.79 -9.21 59.695 76.34 US25179M1036
DeVry Inc 28.22 +1.15 +0.32 27.91 27.9 27.91 28.46 567,919 27.5 27.91 -2.86 -8.70 -23.71 -14.85 -47.21 -27.21 27.61 42.37 US2518931033
Diamond Offshore Drilling Inc 60.56 +0.82 +0.49 60.03 60.07 60.03 61.02 1,052,350 60.32 60.03 +0.92 -10.82 -9.87 +3.42 -17.28 6.66 54.8699 72.8 US25271C1027
DIRECTV 46.4 +0.06 +0.03 46.47 46.37 46.26 46.76 3,281,972 46.3 46.47 +0.74 -2.52 +1.73 +3.59 -5.38 7.11 41.92 50.35 US25490A1016
Discover Financial SERV. 'When Issued' 32.73 +0.34 +0.11 32.6 32.62 32.55 33 2,434,987 32.73 32.6 +3.94 -0.15 +8.41 +42.86 +38.98 35.19 23.75 34.75 US2547091080
Discovery Communications Inc Series A 50.56 +0.48 +0.24 50.43 50.32 50.11 50.68 682,277 49.91 50.43 +3.02 -1.81 +13.54 +29.51 +16.69 23.71 40.235 55.34 US25470F1049
Dominion Resources Inc 52.55 +0.10 +0.05 52.52 52.5 52.42 52.74 7,568,451 52.27 52.52 +1.27 +3.42 +2.40 +6.57 +11.38 0.1 48.87 53.68 US25746U1097
Dover Corporation 57.78 -0.81 -0.47 58.28 58.25 57.545 58.65 945,492 57.55 58.28 +4.90 -5.08 -12.01 +14.64 -9.29 -2.22 54.87 67.2 US2600031080
Dow Chemical Company (The) 31.3 -0.79 -0.25 31.51 31.55 31.15 31.74 6,065,960 31.21 31.51 +6.50 -9.62 -7.45 +27.24 -13.51 5.07 29.27 36.08 US2605431038
Dr Pepper Snapple Group Inc Dr Pepper Snapple Group I 41.09 +0.81 +0.33 40.71 40.76 40.62 41.27 1,696,392 40.45 40.71 +0.64 +1.91 +6.48 +18.14 -0.84 7.17 36.51 42.05 US26138E1091
DTE Energy Company 56.56 +0.19 +0.11 56.45 56.45 56.42 56.8 533,440 56.07 56.45 +2.71 +1.04 +3.12 +14.66 +10.64 4.99 52.47 57 US2333311072
Duke Energy Corporation (Holding Company) 21.96 +0.73 +0.16 21.8 21.8 21.8 22.03 16,410,556 21.86 21.8 +2.47 +3.68 +4.08 +11.87 +17.62 1.57 20.19 22.11 US26441C1053
Dun & Bradstreet Corporation (The) 67.14 +0.51 +0.34 66.93 66.8 66.67 67.74 1,068,655 66.94 66.93 -0.24 -13.68 -18.48 +2.69 -16.13 -10.68 62.62 86.52 US26483E1001
E*TRADE Financial Corporation 8.68 -0.91 -0.08 8.75 8.76 8.49 8.76 1,822,226 8.5 8.75 +0.93 -16.62 -10.14 +7.96 -43.49 2.36 7.77 11.5 US2692464017
E.I. du Pont de Nemours and Company 48.4 -0.53 -0.26 48.63 48.66 48.22 48.77 4,051,486 48.27 48.63 -0.90 -8.12 -5.08 +9.80 -7.21 4.06 45.84 57.5 US2635341090
Eastman Chemical Company 47.62 +1.32 +0.62 47.88 47 47.25 48.11 3,064,991 47.4 47.88 +7.18 -8.03 -11.49 +33.50 -7.36 18.46 39.18 55.53 US2774321002
Eaton Corporation 43.3 -0.46 -0.2 43.32 43.5 42.98 43.85 4,679,390 43.01 43.32 +1.95 -10.65 -16.33 +5.95 -14.10 -4.81 41.75 53.06 US2780581029
eBay Inc 40.35 +1.71 +0.68 39.85 39.67 39.64 40.55 12,606,617 40.19 39.85 +3.38 +2.67 +10.97 +41.33 +31.43 28.75 29.55 41.96 US2786421030
Ecolab Inc 64.35 -1.14 -0.74 65.06 65.09 64.2 65.26 1,503,725 63.52 65.06 +2.58 +3.61 +2.65 +22.15 +21.19 10.91 57.44 65.59 US2788651006
Edison International 45 +0.33 +0.15 44.54 44.85 44.54 45.25 1,206,651 44.34 44.54 +2.51 +4.41 +6.56 +19.14 +14.01 8.8 39.6 45.03 US2810201077
Edwards Lifesciences Corporation 87.4 +0.08 +0.07 87.19 87.33 86.77 88 931,808 87.39 87.19 +5.81 +19.19 +17.69 +38.84 -0.83 21.39 67.86 87.44 US28176E1082
El Paso Corporation (Holding Co.) 28.75 -2.58 -0.76 29.64 29.51 28.75 30 84,694,728 29.11 29.64 -0.07 -0.83 +5.85 +17.16 +36.19 8.49 25.8 30.86 US28336L1098
Eli Lilly and Company 41.11 -0.12 -0.05 41.11 41.16 41 41.5 4,075,976 40.71 41.11 +1.43 +2.88 +5.28 +15.32 +7.31 -1.65 38.3 42.03 US5324571083
EMC Corporation 24.24 +0.04 +0.01 24.21 24.23 24.19 24.64 28,491,714 24.19 24.21 -4.87 -11.85 -11.92 +9.88 -12.14 11.6 21.59 30 US2686481027
Emerson Electric Company 47.28 -0.88 -0.42 47.7 47.7 47.11 47.7969 2,872,291 47.15 47.7 +2.36 -7.13 -7.08 +0.47 -12.27 -0.92 45.79 53.78 US2910111044
Entergy Corporation 64.51 +0.25 +0.16 64.48 64.35 64.33 64.86 858,921 64.34 64.48 +2.23 -2.17 -3.92 -2.70 -3.28 -11.05 62.97 73.66 US29364G1031
EOG Resources Inc 101.75 +0.95 +0.96 100.56 100.79 100.56 102.43 1,780,303 101.41 100.56 +4.53 -2.58 -13.44 +11.07 -5.08 0.3 95.78 119.97 US26875P1012
EQT Corporation 46.9 +0.69 +0.32 46.57 46.58 46.51 47.06 918,195 46.71 46.57 +1.96 +1.12 -13.21 -15.95 -10.82 -13.98 45.19 56.56 US26884L1098
Equifax Inc 45.65 +0.40 +0.18 45.54 45.47 45.37 45.74 655,732 44.91 45.54 +0.62 +4.46 +7.69 +36.19 +23.61 17.56 37.89 47.24 US2944291051
Equity Residential Common Shares of Beneficial Intere 61.64 -0.71 -0.44 62.38 62.08 61.59 62.5899 2,873,110 59.02 62.38 +2.00 -1.30 +6.17 +17.28 +3.23 8.9 53.56 63.84 US29476L1070
Estee Lauder Companies Inc (The) 54.96 -0.24 -0.13 54.95 55.09 54.76 55.32 1,384,624 54.74 54.95 -0.22 -11.18 -3.31 +2.15 +11.14 -2.23 53.51 65.6 US5184391044
Exelon Corporation 36.9 +0.11 +0.04 36.78 36.86 36.78 37.155 3,472,579 36.85 36.78 -3.50 -2.74 -6.04 -11.91 -11.66 -12.29 36.56 43.7 US30161N1019
Expedia Inc 44.89 -0.60 -0.27 45.41 45.16 44.46 45.49 2,830,462 44.22 45.41 +9.22 +42.33 +36.15 -13.17 -17.87 51.35 28.0205 46.07 US30212P3038
Expeditors International of Washington Inc 38.47 -0.70 -0.27 38.83 38.74 38.41 38.8499 1,683,377 38.32 38.83 +2.45 -6.74 -11.24 -4.09 -26.22 -6.9 37.18 47.48 US3021301094
Express Scripts Holding Company 52.63 +1.86 +0.96 51.91 51.67 51.7001 52.72 4,668,921 52 51.91 +2.49 -8.02 +0.42 +23.86 -12.30 11.95 45.66 58.98 US30219G1085
Exxon Mobil Corporation 82.08 -0.64 -0.53 82.86 82.61 81.68 82.96 12,756,414 82.03 82.86 +0.21 -4.90 -6.02 +10.06 +0.15 -4.56 79.96 87.94 US30231G1022
F5 Networks Inc 109.04 +0.44 +0.48 108.7 108.56 107.902 110.75 1,789,052 108.8 108.7 -6.38 -15.66 -14.47 +9.55 +4.55 2.93 99.6 139.46 US3156161024
Family Dollar Stores Inc 67.6 +0.06 +0.04 67.7 67.56 67.19 67.9999 747,273 67.37 67.7 +5.54 +2.25 +24.42 +20.93 +23.31 17.75 53.03 70 US3070001090
Fastenal Company 44.4 +0.09 +0.04 44.59 44.36 44.18 44.69 1,372,279 44.44 44.59 +4.89 -4.08 -14.57 +14.94 +34.83 1.46 41.72 55.05 US3119001044
Federated Investors Inc 19.81 +0.46 +0.09 19.73 19.72 19.66 20.03 649,658 19.48 19.73 -1.39 -4.02 -1.20 +31.11 -20.63 25.14 15.45 23.89 US3142111034
FedEx Corporation 89.28 -0.82 -0.74 90.24 90.02 88.68 90.5 1,302,221 88.01 90.24 +2.89 +0.38 -1.06 +16.61 -2.79 4.83 82.79 97.19 US31428X1063
Fidelity National Information SERV. Inc 32.82 -0.42 -0.14 33 32.96 32.67 33.06 992,595 32.68 33 +2.47 +0.58 +5.63 +44.07 +4.52 22.97 26.31 34.15 US31620M1062
Fifth Third Bancorp 13.52 -0.37 -0.05 13.59 13.57 13.45 13.65 6,487,398 13.49 13.59 +1.73 -3.08 -0.59 +23.58 +7.22 3.36 12.78 14.73 US3167731005
First Horizon National Corporation 8.71 +0.58 +0.05 8.66 8.66 8.62 8.77 2,513,152 8.63 8.66 +2.35 -3.97 -7.14 +30.39 -15.02 5.83 8.04 10.99 US3205171057
First Solar Inc 14.33 +0.77 +0.11 14.19 14.22 14.05 14.85 4,498,466 14.35 14.19 -3.76 -23.12 -59.72 -65.54 -88.12 -59.96 13.21 50.2 US3364331070
FirstEnergy Corporation 46.85 -0.68 -0.32 47.03 47.17 46.77 47.37 3,769,976 46.52 47.03 -1.80 +2.00 +6.31 +11.92 +5.12 9.44 40.37 48.17 US3379321074
Fiserv Inc 67.17 +0.31 +0.21 66.47 66.96 66.47 67.335 538,397 66.97 66.47 +2.82 -2.72 +0.45 +24.20 +7.32 14.7 57.52 71.74 US3377381088
FLIR Systems Inc 21.31 -0.05 -0.01 21.24 21.32 21.24 21.52 871,249 20.94 21.24 +3.70 -8.42 -18.26 -11.80 -39.24 -16.4 20.295 27.06 US3024451011
Flowserve Corporation 105.93 -1.92 -2.07 107.75 108 105.74 108.31 514,751 103.21 107.75 +3.09 -5.40 -11.20 +18.04 -9.45 3.92 100.88 122.45 US34354P1057
Fluor Corporation 49.7 -0.70 -0.35 50 50.05 49.45 50.21 1,935,804 49.69 50 -1.00 -13.54 -21.61 -1.25 -26.03 -4.39 49.32 64.67 US3434121022
FMC Corporation 51.39 -1.14 -0.59 51.94 51.98 50.96 52.19 863,042 49.8 51.94 -47.17 -50.93 -47.86 -32.86 -38.05 -41.3 85.86 112.89 US3024913036
FMC Technologies Inc 41.72 -0.64 -0.27 41.92 41.99 41.5 42.34 1,190,735 40.59 41.92 +0.22 -12.39 -20.18 -8.63 -3.94 -20.29 40.91 55.1894 US30249U1016
Ford Motor Company 10.6 +0.09 +0.01 10.61 10.59 10.51 10.68 30,438,294 10.55 10.61 +5.89 -6.94 -13.33 +7.83 -27.30 -4.76 9.96 13.05 US3453708600
Forest Laboratories Inc Class A 33.38 +0.15 +0.05 33.28 33.33 33.25 33.6 968,281 32.97 33.28 -0.68 -0.48 +3.38 +16.02 -5.49 8.91 30.09 35.28 US3458381064
Franklin Resources Inc 106.79 -1.12 -1.21 107.82 108 106.65 108.32 1,099,734 101.15 107.82 -1.39 -11.86 -10.14 +16.24 -13.73 7.85 94.38 127.83 US3546131018
Freeport-McMoRan Copper & Gold Inc 32.41 -0.49 -0.16 32.43 32.57 32.1344 32.8 9,950,616 32.39 32.43 +0.75 -12.38 -26.19 -5.73 -35.15 -17.95 31.16 48.96 US35671D8570
G.S. Group Inc (The) 96.7 -0.17 -0.16 96.54 96.86 96.51 97.78 3,095,524 96.63 96.54 -0.39 -15.26 -16.54 +10.02 -29.02 1.41 92.42 128.72 US38141G1040
Gamestop Corporation 19.52 +1.83 +0.35 19.23 19.17 19.22 19.74 3,136,068 19.21 19.23 +5.40 -12.39 -14.12 -11.71 -29.66 -17.95 18.13 25.86 US36467W1099
Gannett Co. Inc 12.98 -0.92 -0.12 13.12 13.1 12.98 13.29 2,460,561 12.65 13.12 -0.76 -4.14 -14.66 +24.33 -7.62 -6.01 12.43 16.26 US3647301015
Gap Inc (The) 27.16 +0.63 +0.17 27 26.99 26.99 27.38 4,672,967 26.73 27 +3.23 -0.11 +20.34 +52.58 +44.70 46.42 17.75 29.23 US3647601083
General Dynamics Corporation 63.58 +0.38 +0.24 62.88 63.34 62.88 64.13 1,690,526 62.74 62.88 -0.22 -9.25 -12.18 +4.85 -9.85 -6.5 62.77 74.5418 US3695501086
General Electric Company 19.2 -0.26 -0.05 19.29 19.25 19.12 19.42 26,755,164 19.22 19.29 +1.69 -1.74 -0.21 +30.35 -0.10 4.58 18.23 21 US3696041033
General Mills Inc 39.08 +0.26 +0.1 38.94 38.98 38.89 39.125 3,324,799 38.96 38.94 -0.28 +1.14 +2.44 +2.95 -0.26 -3.03 37.76 41.06 US3703341046
Genuine Parts Company 61.91 -0.08 -0.05 61.51 61.96 61.5 62.07 796,089 61.17 61.51 +1.81 -1.37 -0.51 +13.99 +15.57 0.32 59.84 66.5 US3724601055
Genworth Financial Inc 5.19 -1.14 -0.06 5.24 5.25 5.13 5.28 3,920,771 5.16 5.24 +4.22 -14.07 -43.22 -2.99 -52.60 -24.12 4.82 9.68 US37247D1063
Gilead Sciences Inc 50.49 -0.26 -0.13 50.74 50.62 50.175 50.754 2,882,525 49.99 50.74 +0.78 -3.57 +11.56 +27.37 +24.73 20.62 41.35 56.5 US3755581036
Goodrich Corporation (The) 125.73 +0.02 +0.02 125.85 125.71 125.7 125.885 512,130 115 125.85 +1.06 +0.27 -0.12 +2.59 +44.00 1.86 123.31 126.44 US3823881061
Goodyear Tire & Rubber Company (The) 10.59 +1.63 +0.17 10.38 10.42 10.37 10.7 3,720,850 10.51 10.38 +3.62 -5.36 -19.22 -11.82 -38.11 -27.32 10 15.8 US3825501014
Google Inc Class A 591.53 -2.01 -12.13 601 603.66 588.28 601.73 3,581,521 591.14 601 -5.06 -1.62 -3.01 +3.76 +13.83 -11.1 564.58 670.25 US38259P5089
H&R Block Inc 15.19 +1.33 +0.2 15.03 14.99 15.03 15.29 12,465,800 14.91 15.03 +4.90 -8.44 -7.26 +4.33 -4.65 -6.47 14.35 17.46 US0936711052
H.J. Heinz Company 53.5 -0.09 -0.05 53 53.55 52.9618 53.63 2,226,790 53.61 53 -2.18 +2.24 +0.13 +7.19 +0.21 0.02 51.36 55.475 US4230741039
Halliburton Company 31.37 -0.13 -0.04 31.42 31.41 31.26 31.8 7,207,206 31.29 31.42 +4.57 -6.02 -18.54 -2.58 -37.10 -8.14 29.81 39.19 US4062161017
Harley-Davidson Inc 47.52 +0.27 +0.13 47.29 47.39 47.08 47.77 1,561,062 47.32 47.29 +3.89 -5.64 +1.02 +37.38 +31.13 20.82 38.93 54.32 US4128221086
Harman International Industries Inc 40.59 -2.66 -1.11 41.57 41.7 40.47 41.75 545,805 39.77 41.57 +3.34 -11.32 -18.74 +10.00 -12.12 4.69 37.89 52.75 US4130861093
Harris Corporation 39.37 +0.48 +0.19 39.24 39.18 39.12 39.59 485,719 38.3 39.24 +1.08 -10.18 -8.68 +16.89 -18.56 7.36 35.98 45.79 US4138751056
Hartford Financial SERV. Group Inc (The) 17.33 +0.52 +0.09 17.14 17.24 17.07 17.47 5,569,926 17.11 17.14 +0.17 -14.92 -15.38 +10.66 -34.31 3.09 16.16 23.29 US4165151048
Hasbro Inc 34.91 +0.93 +0.32 34.77 34.59 34.55 35.075 1,072,270 34.31 34.77 +0.49 -0.63 +0.14 +1.90 -25.31 8.62 31.65 37.7 US4180561072
HCP Inc 40.98 -0.77 -0.32 41.27 41.3 40.86 41.5 1,211,048 40.01 41.27 +1.56 +2.35 +4.86 +14.06 +11.54 -2.15 37.81 42.75 US40414L1098
Health Care REIT Inc 55.22 -0.74 -0.41 55.45 55.63 54.92 55.78 998,825 54.51 55.45 +1.84 +0.29 +1.69 +17.09 +6.60 0.22 52.4 57.95 US42217K1060
Helmerich & Payne Inc 46.25 +0.92 +0.42 45.8 45.83 45.68 46.68 961,429 46 45.8 +6.20 -12.36 -26.26 -8.49 -25.09 -25.15 43.16 68.6 US4234521015
Hess Corporation 46.69 +0.39 +0.18 46.3 46.51 46.3 47.15 3,296,253 46.56 46.3 +3.41 -15.17 -30.31 -15.12 -40.32 -20.05 44.1 67.85 US42809H1077
Hewlett-Packard Company 22.33 +2.57 +0.56 21.47 21.77 22.36 23,606,008 22.21 21.47 +1.22 -8.63 -16.18 -13.38 -37.99 -16.12 20.57 29.98 US4282361033
Home Depot Inc (The) 49.44 -0.54 -0.27 49.75 49.71 49.32 50.09 9,750,480 49.11 49.75 +5.15 -3.49 +5.24 +35.38 +34.97 17.32 41.92 52.88 US4370761029
Honeywell International Inc 56.75 -0.91 -0.52 57.41 57.27 56.45 57.56 2,361,414 56 57.41 +2.29 -5.31 -4.25 +15.37 -3.60 2.11 54.74 62 US4385161066
Hormel Foods Corporation 30.15 +1.55 +0.46 29.67 29.69 29.67 30.21 972,131 29.24 29.67 +2.41 +6.24 +4.80 +6.69 +5.46 3.32 27.98 30 US4404521001
Hospira Inc 32.38 +1.25 +0.4 32.23 31.98 31.94 32.56 714,310 31.6 32.23 -0.55 -6.25 -10.45 +7.29 -40.27 3.25 29.51 38.49 US4410601003
Host Hotels & Resorts Inc 15.15 +0.40 +0.06 15.08 15.09 14.98 15.19 4,694,801 14.72 15.08 +4.55 -9.71 -5.19 +19.95 -10.25 1.88 14.04 17.26 US44107P1049
Hudson City Bancorp Inc 6.33 +0.96 +0.06 6.3 6.27 6.28 6.43 2,987,084 6.26 6.3 +3.43 -7.86 -8.13 +24.36 -29.82 -1.78 6.02 7.62 US4436831071
Humana Inc 77.28 -0.04 -0.03 75.65 77.31 75.65 78.27 945,366 76.01 75.65 +2.11 -13.01 -13.17 -5.77 -0.31 -12.51 73.71 96.46 US4448591028
Huntington Bancshares Inc 6.46 -0.46 -0.03 6.48 6.49 6.435 6.55 12,328,106 6.43 6.48 +3.86 -1.22 +9.31 +37.74 +0.62 14.84 5.49 6.83 US4461501045
Illinois Tool Works Inc 56.29 +0.97 +0.54 56.36 55.75 56.15 56.71 6,119,835 56.25 56.36 +4.69 -0.69 +0.66 +32.45 -1.31 17.2 47.42 58.265 US4523081093
Ingersoll-Rand plc (Ireland) 42.16 -1.15 -0.49 42.76 42.65 42.07 42.76 2,163,616 41.46 42.76 +3.66 +1.69 +4.15 +43.74 -13.91 31.34 31.24 45.62 IE00B6330302
Integrys Energy Group Inc 54.73 -0.05 -0.03 54.98 54.76 54.45 55.0399 515,776 53 54.98 +2.72 +2.32 +0.59 +12.34 +4.33 2.15 50.8 55.15 US45822P1057
Intel Corporation 25.74 +0.35 +0.09 25.72 25.65 25.57 25.85 19,118,590 25.73 25.72 -1.72 -5.75 -3.60 +13.39 +13.49 4.89 24.39 29.27 US4581401001
IntercontinentalExchange Inc 125.49 +1.24 +1.54 124.19 123.95 123.39 126.59 505,582 125.04 124.19 +3.42 -3.74 -10.20 +10.75 +3.58 5.84 110.67 142.75 US45865V1008
Internationa Flavors & Fragrances Inc 57.03 -0.54 -0.31 57.28 57.34 56.88 57.56 253,699 56.03 57.28 +2.61 -3.55 -1.04 +10.29 -9.66 7.85 52.05 60.91 US4595061015
International Business Machines Corporation 194.3 -0.91 -1.79 195.11 196.09 194 196 2,901,371 194.66 195.11 -1.81 -2.85 -1.75 +9.19 +15.83 4.29 177.347 210.69 US4592001014
International Game Technology 14.13 +0.07 +0.01 14.09 14.12 13.94 14.26 1,696,885 13.82 14.09 -0.07 -11.13 -7.34 -12.83 -18.47 -18.98 13.84 18.1 US4599021023
International Paper Company 29.31 -1.05 -0.31 29.72 29.62 29.09 29.74 5,072,960 29.12 29.72 +1.81 -10.69 -10.97 +14.58 -3.49 -2.2 28.61 36.5 US4601461035
Interpublic Group of Companies Inc (The) 10.74 -0.46 -0.05 10.8 10.79 10.69 10.8201 4,165,281 10.64 10.8 -1.29 -1.29 -7.57 +29.09 -8.36 5.71 9.94 12.17 US4606901001
Intuit Inc 56.45 +0.11 +0.06 56.5 56.39 56.13 56.755 1,337,655 56.28 56.5 +3.75 +0.28 -2.77 +14.53 +6.37 7.61 51.88 62.33 US4612021034
Intuitive Surgical Inc 526.55 -0.93 -4.95 529.69 531.5 525 531.07 175,499 521.5 529.69 +1.44 -5.99 +2.69 +26.29 +52.62 11.63 429.26 594.89 US46120E6023
Invesco Plc New 21.54 -0.28 -0.06 21.65 21.6 21.51 21.9 3,920,715 21.2 21.65 -0.32 -10.36 -13.42 +21.01 -10.29 4.77 19.9166 26.94 BMG491BT1088
Iron Mountain Inc (Delaware)Common Stock 29.3 +0.45 +0.13 29.15 29.17 29.14 29.46 748,728 28.89 29.15 +0.51 -2.04 -6.81 +2.56 -11.43 -5.51 28.35 32.24 US4628461067
J.C. Penney Company Inc Holding Company 28.08 +2.82 +0.77 27.26 27.31 27.04 28.22 8,575,000 28.06 27.26 +8.25 -16.95 -32.69 -5.99 -21.70 -19.82 25.34 43.18 US7081601061
J.M. Smucker Company (The) New 77.58 +0.18 +0.14 77.17 77.44 76.9 77.75 224,637 76.28 77.17 +0.38 -0.98 +3.80 +7.04 +1.65 0.36 70.5 81.97 US8326964058
Jabil Circuit Inc 19.25 +1.85 +0.35 18.95 18.9 18.91 19.46 2,597,293 18.94 18.95 +1.48 -11.74 -25.99 +4.85 -5.82 -4.28 18.85 27.4 US4663131039
Jacobs Engineering Group Inc 36.96 -0.19 -0.07 37 37.03 36.8 37.3 729,461 36.37 37 +1.40 -13.81 -21.68 -3.98 -17.15 -10.92 35.84 48.17 US4698141078
Janus Capital Group Inc Cmn Stk 7.22 +1.69 +0.12 7.11 7.1 7.1 7.24 2,624,464 7.13 7.11 +3.74 -6.72 -18.33 +23.42 -28.51 9.06 6.41 9.7 US47102X1054
JDS Uniphase Corporation 9.83 -0.81 -0.08 9.9 9.91 9.8 10.03 5,116,625 9.8 9.9 -1.70 -19.89 -29.94 -0.51 -50.03 -9.32 9.8 15.17 US46612J5074
Johnson & Johnson 62.51 -0.94 -0.59 62.88 63.1 62.29 62.98 11,187,322 62.36 62.88 -1.64 -1.98 -3.03 +0.84 -5.70 -5.12 55.7611 66.32 US4781601046
Johnson Controls Inc 30.54 -0.94 -0.29 30.82 30.83 30.43 30.98 3,075,838 30.03 30.82 +0.36 -1.55 -7.98 +9.97 -19.31 -5.21 29.43 35.95 US4783661071
JOYG 57.48 103.44 04.JOYG
JP Morgan Chase & Co. 33.5 -1.38 -0.47 34 33.97 33.29 34.13 28,785,120 33.47 34 -1.27 -22.60 -12.49 +18.04 -20.75 -4.23 32.26 46.49 US46625H1005
Juniper Networks Inc 17.15 +0.88 +0.15 17.02 17 17 17.39 7,778,022 17.03 17.02 +0.88 -20.71 -27.70 -16.55 -53.27 -18.49 16.86 25.04 US48203R1041
Kellogg Company 50.27 +0.14 +0.07 50.2 50.2 50.01 50.34 1,333,907 50.2 50.2 -0.87 -0.32 -4.70 +4.19 -10.57 -0.38 49.07 54.2 US4878361082
KeyCorp 7.5 -0.53 -0.04 7.56 7.54 7.46 7.61 12,783,201 7.46 7.56 +1.35 -6.60 -6.95 +12.44 -10.07 -3.47 7.36 8.82 US4932671088
Kimberly-Clark Corporation 79.46 +0.32 +0.25 79.04 79.21 79.04 79.71 7,274,278 79.05 79.04 +0.57 +0.97 +10.65 +15.97 +17.51 8.52 70.5 80 US4943681035
Kimco Realty Corporation 18.09 -0.50 -0.09 18.2 18.18 17.96 18.26 1,399,531 17.98 18.2 -0.22 -4.24 -3.26 +23.90 -4.34 8.84 16.21 19.955 US49446R1095
KLA-Tencor Corporation 46.15 +0.90 +0.41 45.93 45.74 45.7 46.49 2,000,461 45.72 45.93 -0.19 -10.61 -3.35 +8.56 +12.34 -2.76 44.7748 55.43 US4824801009
Kohl's Corporation 50.49 +0.90 +0.45 49.98 50.04 49.98 50.96 3,267,195 50.31 49.98 +8.77 +2.33 +2.12 -3.16 -6.86 5.12 45.2 52.68 US5002551043
Kraft Foods Inc 38.57 -0.31 -0.12 38.65 38.69 38.44 38.71 6,783,316 38.45 38.65 +0.57 +0.55 +1.82 +12.68 +12.02 3.49 36.75 39.99 US50075N1046
Kroger Company (The) 22.41 +1.17 +0.26 22.12 22.15 22.12 22.47 3,343,353 22.08 22.12 +2.19 -3.86 -4.80 +2.70 -7.43 -8.61 21.76 24.83 US5010441013
L-3 Communications Holdings Inc 67.19 -0.72 -0.49 67.46 67.68 66.99 67.97 298,037 66.98 67.46 -1.02 -3.81 -4.40 +7.35 -17.84 -0.47 66.46 74.79 US5024241045
Laboratory Corporation of America Holdings 85.73 +1.03 +0.87 84.65 84.86 84.65 86.14 450,709 85.46 84.65 +0.33 -1.89 -3.76 +6.43 -13.33 -0.78 83.26 94.33 US50540R4092
Legg Mason Inc 25.52 +1.39 +0.35 25.1 25.17 25.09 25.75 2,660,982 25.3 25.1 +4.46 -0.04 -5.27 +10.19 -22.78 4.12 22.36 29.485 US5249011058
Leggett & Platt Inc 20.72 -0.29 -0.06 20.66 20.78 20.64 20.93 1,018,508 20.42 20.66 +3.24 -11.30 -8.28 +0.63 -18.43 -10.46 19.75 23.98 US5246601075
Lennar Corporation Class A 28.2 -0.21 -0.06 28.36 28.26 27.95 28.5 4,396,363 27.76 28.36 +4.87 +11.59 +26.01 +71.53 +56.58 41.78 19.56 30.12 US5260571048
Leucadia National Corporation 21.03 +0.43 +0.09 20.97 20.94 20.93 21.26 1,117,809 20.67 20.97 -1.77 -13.95 -26.98 +2.99 -40.44 -12.45 20.54 29.79 US5272881047
Lexmark International Inc 25.83 +1.10 +0.28 25.55 25.55 25.54 25.99 727,645 25.47 25.55 -3.00 -15.14 -30.66 -17.97 -12.11 -23.33 25.435 38.34 US5297711070
Life Technologies Corporation 41.83 -0.43 -0.18 41.87 42.01 41.67 42.29 857,903 41.83 41.87 -0.17 -9.63 -12.29 +14.04 -19.90 2.68 39.7954 50.8385 US53217V1098
Limited Brands Inc 46.41 +1.02 +0.47 45.82 45.94 45.82 46.675 2,013,232 46.24 45.82 +1.20 -3.65 +0.32 +19.80 +19.61 18.54 38.45 51.84 US5327161072
Lincoln National Corporation 21.27 -0.19 -0.04 21.35 21.31 21.13 21.535 2,069,741 21.15 21.35 +1.97 -11.19 -15.19 +20.65 -25.55 5.19 19.38 27.54 US5341871094
Linear Technology Corporation 29.15 +0.03 +0.01 29.18 29.14 29.07 29.43 1,290,239 29.08 29.18 -1.02 -8.62 -12.57 +1.92 -13.96 -3.92 28.67 34.5 US5356781063
Lockheed Martin Corporation 82.71 -0.79 -0.66 83.25 83.37 82.62 83.62 6,308,468 82.49 83.25 -0.14 -9.24 -7.62 +11.85 +5.42 0.84 79.05 92.24 US5398301094
Loews Corporation 39.22 -0.38 -0.15 39.36 39.37 39.09 39.5099 677,732 39.22 39.36 +1.27 -2.53 +0.20 +9.49 -5.92 1.95 37.02 41.8 US5404241086
Lorillard Inc 124.84 -2.61 -3.34 127.77 128.18 124.77 128.42 4,594,990 124.84 127.77 -0.44 -7.40 -3.98 +14.86 +9.63 10.21 106.83 138.88 US5441471019
Lowe's Companies Inc 27.24 +0.52 +0.14 26.95 27.1 26.93 27.37 16,809,696 27.12 26.95 -3.98 -13.19 +0.29 +21.17 +11.91 6.74 25.28 32.29 US5486611073
LSI Corporation 6.9 +0.73 +0.05 6.86 6.85 6.8 6.95 7,368,591 6.84 6.86 -7.88 -14.07 -18.82 +33.20 -4.30 11.83 5.99 9.2 US5021611026
M&T Bank Corporation 81.82 +0.70 +0.57 81.28 81.25 81.11 82.29 595,383 80.51 81.28 +0.73 -5.53 +0.06 +21.34 -5.89 4.84 76.82 88 US55261F1049
Macy's Inc 37.76 -0.68 -0.26 37.87 38.02 37.57 38.189 3,884,335 37.15 37.87 +6.58 -2.73 +1.89 +27.74 +33.57 15.54 32.285 42.17 US55616P1049
Marathon Oil Corporation 25.29 +1.65 +0.41 24.8 24.88 24.8 25.44 8,088,683 25.2 24.8 +4.68 -13.95 -27.76 +1.81 -52.07 -18.31 23.87 35.49 US5658491064
Marathon Petroleum Corporation 36.88 +3.02 +1.08 35.63 35.8 35.63 37.04 3,035,598 35.82 35.63 +5.76 -8.40 -13.95 +12.34 -8.03 10.39 30.24 45.42 US56585A1025
Marriot International 38.64 +0.65 +0.25 38.15 38.39 38.15 38.8 2,423,366 38.02 38.15 +4.38 +0.63 +11.26 +38.10 +5.26 28.8 29.73 40.45 US5719032022
Marsh & McLennan Companies Inc 32.3 -0.52 -0.17 32.46 32.47 32.24 32.64 1,428,927 32.17 32.46 +1.06 -0.71 +1.67 +14.50 +6.43 1.51 30.69 34.68 US5717481023
Masco Corporation 12.6 -0.71 -0.09 12.7 12.69 12.5 12.74 4,895,242 12.36 12.7 +3.62 +2.94 +8.90 +49.64 -11.39 14.75 10.75 14.68 US5745991068
Mastercard Inc 413.96 -1.40 -5.87 416.55 419.83 412.119 421.95 693,718 412 416.55 +3.86 -3.80 -0.40 +19.28 +50.82 12.38 336.26 466.98 US57636Q1040
Mattel Inc 31.26 +0.71 +0.22 31.14 31.04 30.8 31.405 2,631,369 31.12 31.14 +0.61 -3.31 -2.80 +14.05 +18.59 12.63 27.73 34.62 US5770811025
McCormick & Company Inc 56.87 +0.09 +0.05 56.84 56.82 56.68 57.13 573,722 56.69 56.84 +0.28 +3.63 +13.11 +22.01 +15.03 13.02 49.87 57.58 US5797802064
McDonald's Corporation 91.05 -0.52 -0.48 91.65 91.53 90.805 91.797 3,678,175 91.08 91.65 +1.60 -3.74 -9.24 -0.89 +10.07 -7.88 89.5 102.22 US5801351017
McGraw-Hill Companies Inc (The) 44.54 -0.49 -0.22 44.73 44.76 44.395 44.93 722,525 44.42 44.73 -0.16 -6.62 -3.24 +9.43 +5.42 -2.47 44.02 50 US5806451093
McKesson Corporation 87.69 +0.80 +0.7 86.75 86.99 86.71 87.94 1,288,277 86.41 86.75 -0.34 -3.62 +6.94 +13.47 +4.14 10.25 74.89 92.66 US58155Q1031
Mead Johnson Nutrition Company 83.02 +1.01 +0.83 82.19 82.19 82.1 83.28 1,241,722 81.81 82.19 +0.59 +2.62 +6.41 +16.88 +25.12 16.36 70.38 87.27 US5828391061
Meadwestvaco Corporation 27.73 -0.86 -0.24 27.82 27.97 27.65 28.05 806,054 27.31 27.82 +2.59 -12.14 -9.11 +2.48 -15.87 -8.84 26.715 32.4 US5833341077
MedcoHealth Solutions Inc 55.4 72.5 US58405U1025
Medtronic Inc 36.88 -0.51 -0.19 37.09 37.07 36.69 37.23 3,050,685 36.67 37.09 -0.51 -0.65 -3.25 +8.63 -8.33 -4.68 36.28 40.78 US5850551061
MEMC Electronic Materials Inc 1.59 +0.63 +0.01 1.57 1.58 1.55 1.65 3,863,150 1.54 1.57 -4.22 -54.05 -61.96 -59.85 -84.04 -61.12 1.525 5.95 US5527151048
Merck & Company Inc (new) 37.55 -0.13 -0.05 37.57 37.6 37.38 37.75 6,592,431 37.5 37.57 -1.26 -1.88 -1.70 +13.14 +2.34 -1.96 36.91 39.5 US58933Y1055
MetLife Inc 30.33 -1.04 -0.32 30.59 30.65 30.2375 30.77 6,971,008 30.32 30.59 -1.69 -14.76 -19.68 +8.87 -30.12 -5.34 29.7889 39.55 US59156R1086
MetroPCS Communications Inc 6.52 +1.24 +0.08 6.43 6.44 6.4 6.61 2,617,828 6.45 6.43 +2.35 -18.09 -45.71 -13.87 -63.43 -30.56 6.27 12.165 US5917081029
Microchip Technology Inc 30.93 +0.23 +0.07 30.97 30.86 30.82 31.17 1,389,340 30.79 30.97 -0.19 -10.53 -14.96 -4.98 -20.63 -13.51 30.385 38.875 US5950171042
Micron Technology Inc 5.96 +3.83 +0.22 5.76 5.74 5.75 6.01 21,176,040 5.92 5.76 +0.17 -8.45 -25.03 +4.38 -37.98 -11.77 5.59 9.16 US5951121038
Microsoft Corporation 29.06 -0.03 -0.01 29.2 29.07 29.01 29.36 29,507,044 29.04 29.2 -2.22 -8.96 -7.69 +18.76 +20.13 8.57 26.39 32.95 US5949181045
Molex Inc 23.31 +0.26 +0.06 23.3295 23.25 23.21 23.51 580,307 22.82 23.3295 -0.72 -13.18 -14.93 +4.48 -12.47 -4.27 23.03 28.46 US6085541018
Molson Coors Brewing Company Class B 39.78 +0.68 +0.27 39.19 39.51 39.19 39.81 755,189 39.19 39.19 -0.53 -4.19 -9.43 +4.25 -13.37 -8.85 38.87 45.99 US60871R2094
Monsanto Company 73.56 -0.51 -0.38 73.78 73.94 73.17 74.09 3,268,333 73.33 73.78 +4.88 -2.66 -7.49 +8.22 +6.79 2.25 69.7 83.945 US61166W1018
Monster Worldwide Inc 8.64 -0.46 -0.04 8.66 8.68 8.5 8.72 1,397,411 8.5 8.66 +1.41 +6.40 +26.87 +25.40 -41.18 4.35 6.57 10.4 US6117421072
Moody's Corporation 37.36 +0.30 +0.11 37.18 37.25 37.13 37.54 1,339,755 36.76 37.18 +4.42 -10.24 -3.91 +17.93 -1.79 6.26 34.35 43.05 US6153691059
Morgan Stanley 13.25 -0.45 -0.06 13.22 13.31 13.17 13.41 16,627,865 13.24 13.22 -1.56 -23.85 -28.34 +1.69 -43.76 -17.6 12.81 21.19 US6174464486
Mosaic Company (The) 48.45 -0.59 -0.29 48.64 48.74 48.14 48.96 2,055,977 48.25 48.64 +6.06 -4.02 -17.43 -3.12 -28.73 -7.87 45.58 59.8 US61945C1036
Motorola Solutions Inc 48.02 +0.63 +0.3 47.83 47.72 47.7375 48.12 1,343,622 47.89 47.83 +0.31 -1.32 -2.85 +10.09 +3.29 3 44.18 52.78 US6200763075
Murphy Oil Corporation 47.67 +0.78 +0.37 46.99 47.3 46.99 47.95 1,136,569 47.47 46.99 +2.98 -9.90 -26.39 -4.64 -30.09 -17.97 45.67 65.6 US6267171022
Mylan Inc 21.63 +1.64 +0.35 21.25 21.28 21.21 21.69 5,504,546 21.63 21.25 +2.22 -1.41 -7.88 +22.76 -5.83 -2.35 20.21 23.88 US6285301072
Nabors Industries 13.82 -0.22 -0.03 13.86 13.85 13.65 14.08 5,679,631 13.82 13.86 +3.13 -13.35 -38.05 -14.80 -50.16 -27.34 13 22.715 BMG6359F1032
National Oilwell Varco Inc 68.1 +0.37 +0.25 68 67.85 67.58 68.85 3,398,107 67.72 68 +6.99 -12.71 -20.85 +6.81 -5.86 -3.91 63.15 87.72 US6370711011
NetApp Inc 28.61 -0.73 -0.21 28.63 28.82 28.41 28.98 9,389,615 28.65 28.63 -16.52 -26.03 -33.59 -17.46 -44.69 -22.2 27.79 46.8 US64110D1046
Netflix Inc 70.22 -0.07 -0.05 70.36 70.27 69.89 73.51 4,767,124 70.3 70.36 -2.43 -19.91 -37.12 +2.51 -72.94 -2.8 65.36 133.43 US64110L1061
Newell Rubbermaid Inc 18.94 +2.99 +0.55 18.41 18.39 18.36 19.03 5,428,470 18.66 18.41 +7.61 +8.35 +3.05 +32.73 +8.29 16.7 15.94 19.49 US6512291062
Newfield Exploration Company 31.06 +4.51 +1.34 29.8 29.72 31.08 3,578,257 30.26 29.8 +9.29 -7.86 -15.14 -20.05 -57.91 -21.57 28.12 42.47 US6512901082
Newmont Mining Corporation (Holding Company) 48.82 +0.39 +0.19 48.77 48.63 48.22 49.32 5,337,562 48.77 48.77 +7.87 +5.28 -21.90 -23.97 -12.21 -21.36 43.23 64.62 US6516391066
News Corporation Class A 19.43 +0.26 +0.05 19.46 19.38 19.32 19.57 10,496,520 19.4 19.46 -0.15 +1.04 -0.66 +21.21 +13.10 5.89 18.01 20.7006 US65248E1047
NextEra Energy Inc 65.33 +0.46 +0.3 65.11 65.03 65.06 65.56 5,942,216 65.04 65.11 +0.43 +2.24 +7.50 +24.72 +14.59 10.82 58.57 66 US65339F1012
Nike Inc 108.79 +1.22 +1.31 107.92 107.48 107.62 109.19 1,664,956 108.75 107.92 +4.26 +1.91 +2.35 +19.64 +30.77 12.37 96.51 114.81 US6541061031
NiSource Inc 25.04 +0.32 +0.08 24.96 24.96 24.96 25.18 1,312,982 24.64 24.96 +1.54 +2.92 +5.74 +17.95 +24.27 7.24 22.3199 25.79 US65473P1057
Noble Corporation New Switzerland 33.75 -0.88 -0.3 34.23 34.05 33.62 34.2701 3,344,645 32.97 34.23 +3.78 -8.78 -13.33 +3.21 -19.01 6.53 29.86 41.71 CH0033347318
Noble Energy Inc 83.94 -0.49 -0.41 84.54 84.35 83.65 85.11 876,877 81.94 84.54 +1.79 -10.68 -19.73 -3.51 -6.85 -14.14 81.5 105.46 US6550441058
Nordstrom Inc 50.74 +0.57 +0.29 50.52 50.45 50.35 51.06 1,588,374 50 50.52 +4.53 -5.92 -4.57 +13.41 +11.27 2.05 48 57.75 US6556641008
Norfolk Southern Corporation 66.43 -1.50 -1.01 67.63 67.44 66.3 67.71 1,894,695 66 67.63 +0.33 -5.40 -5.14 -5.57 -7.92 -9.97 64.1 78.5 US6558441084
Northeast Utilities 36.36 +0.11 +0.04 36.29 36.32 36.2331 36.49 5,530,133 36.11 36.29 +3.59 -0.14 +1.39 +10.35 +2.86 1.85 33.48 37.64 US6643971061
Northern Trust Corporation 43.49 -0.39 -0.17 43.59 43.66 43.27 43.83 825,853 43.11 43.59 -0.18 -6.31 -0.84 +23.90 -10.59 6.96 39.86 48.31 US6658591044
Northrop Grumman Corporation 58.5 -0.53 -0.31 58.19 58.81 58.19 59.21 1,056,870 58 58.19 +0.00 -6.74 -2.37 +10.44 -9.89 -0.27 57.31 65.78 US6668071029
Novellus Systems Inc 43.04 +1.99 +0.84 42.15 42.2 42.15 43.37 751,597 42.62 42.15 +1.61 -3.93 -4.86 +35.01 +20.63 5.34 40.18 50.54 US6700081010
NRG Energy Inc 15.64 -0.32 -0.05 15.73 15.69 15.59 15.9 2,000,273 15.53 15.73 +0.13 -1.64 -12.38 -16.68 -36.68 -12.97 14.29 18.46 US6293775085
Nucor Corporation 36.11 +1.06 +0.38 35.69 35.73 35.65 36.38 2,907,169 35.51 35.69 +3.79 -7.17 -17.67 +1.78 -13.57 -10.88 34.23 45.75 US6703461052
NVIDIA Corporation 12.4 +2.39 +0.29 12.1 12.11 12.1 12.5 9,793,070 12.41 12.1 -1.98 -3.28 -21.47 -14.13 -32.46 -11.68 11.825 16.9 US67066G1040
NYSE Euronext 24.47 -0.12 -0.03 24.42 24.5 24.33 24.57 1,970,357 24.36 24.42 -0.24 -8.32 -20.65 -5.78 -31.26 -10.1 24.24 31.25 US6294911010
O'Reilly Automotive Inc 96.3 +0.02 +0.02 96.57 96.28 96.16 97.47 961,552 96.31 96.57 +2.10 +1.37 +12.41 +29.40 +61.85 23.22 77.77 107.13 US67103H1077
Occidental Petroleum Corporation 81.02 -0.44 -0.36 81.5 81.38 80.79 81.86 2,976,856 80.72 81.5 +2.99 -8.16 -21.99 -7.69 -22.26 -16.15 78.09 106.68 US6745991058
Omnicom Group Inc 49.78 -0.64 -0.32 50.21 50.1 49.69 50.3 1,440,576 49.13 50.21 +0.36 -0.02 +2.41 +24.79 +7.24 10.62 43.83 52.19 US6819191064
ONEOK Inc 83.6 -0.07 -0.06 83.79 83.66 83.32 83.95 221,030 83.35 83.79 +1.74 +1.10 -0.32 +8.02 +18.68 -4.37 79.1274 89.62 US6826801036
Oracle Corporation 26.14 +0.08 +0.02 26.18 26.12 26.04 26.325 18,642,816 26.14 26.18 -0.42 -8.89 -10.63 -9.86 -20.76 1.06 25.325 31.15 US68389X1054
Owens-Illinois Inc 19.61 -0.76 -0.15 19.6 19.76 19.54 19.81 1,158,614 19.29 19.6 +0.05 -17.74 -19.96 +13.55 -37.13 -3.11 18.88 25.46 US6907684038
PACCAR Inc 38.35 -0.39 -0.15 38.58 38.5 38.255 38.71 1,487,867 37.75 38.58 +1.19 -9.19 -16.34 +3.51 -23.59 -1.16 37.5 48.22 US6937181088
Pacific Gas & Electric Co. 43.74 -0.27 -0.12 44.02 43.86 43.62 44.16 1,667,031 43.03 44.02 +0.44 +0.60 +4.77 +18.67 +2.39 7.15 39.85 44.94 US69331C1080
Pall Corporation 56.95 -2.42 -1.41 58.03 58.36 56.75 58.36 941,998 56.18 58.03 +2.71 -3.44 -10.19 +13.56 +5.00 -1.57 54.93 64.55 US6964293079
Parker-Hannifin Corporation 84.36 -0.12 -0.1 84.33 84.46 83.66 84.89 1,208,924 84.1 84.33 +3.89 -4.09 -5.88 +11.19 -3.84 7.02 76.92 91.47 US7010941042
Patterson Companies Inc 34.04 +1.76 +0.59 33.68 33.45 33.61 34.07 745,391 32.96 33.68 +3.81 +4.67 +5.91 +21.23 -3.10 13.47 29 34.63 US7033951036
Paychex Inc 30.29 -0.43 -0.13 30.49 30.42 30.1 30.5 1,569,534 30.19 30.49 +1.27 -0.66 -3.60 +11.24 -4.45 -0.46 29.12 32.73 US7043261079
Peabody Energy Corporation 23.88 +0.08 +0.02 23.83 23.86 23.45 24.1 4,800,467 23.77 23.83 -4.33 -20.27 -34.27 -28.20 -59.03 -34.16 22.85 38.96 US7045491047
People's United Financial Inc 11.93 +0.00 0 11.94 11.93 11.905 12.03 2,146,392 11.76 11.94 +1.97 -3.79 -4.25 +3.02 -10.23 -7.88 11.62 13.79 US7127041058
PEPCO Holdings Inc 18.9 +1.34 +0.25 18.69 18.65 18.68 18.9 1,650,705 18.82 18.69 +1.89 +0.59 -4.74 +1.39 -4.21 -6.39 18.14 20.48 US7132911022
Pepsico Inc 68.64 -0.25 -0.17 68.58 68.81 68.31 69.1 9,372,908 68.32 68.58 -0.19 +3.20 +8.42 +10.00 -2.57 3.37 62.15 69.18 US7134481081
PerkinElmer Inc 26.4 -0.45 -0.12 26.52 26.52 26.32 26.69 356,091 25.74 26.52 +1.77 +2.01 -3.08 +50.34 -3.26 28.16 20.26 28.24 US7140461093
Pfizer Inc 22.13 -0.05 -0.01 22.15 22.14 21.96 22.33 19,416,880 22.06 22.15 -1.91 -2.21 +4.49 +19.95 +6.50 0.73 20.75 23.3 US7170811035
Philip Morris International Inc 85.38 +0.05 +0.04 85.34 85.34 85.25 85.9 3,602,621 85.02 85.34 +1.40 -0.92 +2.84 +20.22 +22.87 8.64 72.85 91.05 US7181721090
Pinnacle West Capital Corporation 49.11 +0.47 +0.23 48.8 48.88 48.8 49.29 635,967 48.31 48.8 +2.08 +2.08 +3.37 +9.94 +9.50 2.68 45.95 49.27 US7234841010
Pioneer Natural Resources Company 99.21 +1.20 +1.18 97.82 98.03 97.82 99.54 1,198,812 98.82 97.82 +2.57 -7.03 -14.65 +18.01 +8.66 7.1 90.26 119.19 US7237871071
Pitney Bowes Inc 13.93 +0.80 +0.11 13.83 13.82 13.82 14.1 2,883,148 13.67 13.83 +4.66 -17.82 -22.61 -19.76 -41.37 -25.59 12.81 19.645 US7244791007
Plum Creek Timber Company Inc 36.71 -0.84 -0.31 37 37.02 36.6 37.12 738,074 36.02 37 +0.16 -11.50 -5.99 +7.00 -7.83 -0.41 36.31 42.1 US7292511083
PNC Financial SERV. Group Inc (The) 62.09 -0.18 -0.11 62.02 62.2 61.86 62.61 1,829,151 61.25 62.02 +0.73 -5.31 +4.56 +27.03 +1.60 5.18 56.88 67.89 US6934751057
PP&L Corporation 27.52 +0.40 +0.11 27.48 27.41 27.46 27.58 17,943,912 27.19 27.48 +0.73 +0.92 -4.61 -3.13 -0.83 -4.51 26.68 29.85 US69351T1060
PPG Industries Inc 103.18 -0.98 -1.02 103.52 104.2 102.65 104.65 963,901 102.86 103.52 +4.38 +1.16 +12.56 +29.67 +18.15 21.22 83.27 107.95 US6935061076
Praxair Inc 107.87 -0.84 -0.91 108.64 108.78 107.36 109.2 878,975 107.58 108.64 +1.89 -4.06 -1.84 +14.82 +3.15 0.02 103.53 116.93 US74005P1049
Precision Castparts Corporation 165.7 -1.53 -2.57 167.99 168.27 165.37 168.91 726,679 161.5 167.99 -0.50 -3.93 -1.82 +8.98 +7.91 -1.87 162.07 179.47 US7401891053
priceline.com Inc 652.88 -2.41 -16.09 668.4 668.97 652.12 668.97 678,502 652.7 668.4 +1.16 -4.69 +10.57 +40.55 +30.89 34.57 469.28 774.96 US7415034039
Principal Financial Group Inc 24.44 +0.12 +0.03 24.44 24.41 24.3 24.72 1,644,718 24.04 24.44 +4.00 -13.52 -12.24 +12.78 -21.03 -3.25 23.29 29.96 US74251V1026
Procter & Gamble Company (The) 62.49 -0.13 -0.08 62.58 62.57 62.4 63.2 7,377,703 62.46 62.58 -2.30 -6.73 -6.33 +2.34 -5.86 -6.49 62.04 67.95 US7427181091
Progress Energy Inc 54.6 +0.04 +0.02 54.71 54.58 54.4 55.25 2,963,441 52.05 54.71 +0.55 +4.52 +1.69 +6.93 +14.85 -0.67 50.99 56.39 US7432631056
Progressive Corporation (The) 21.61 +0.46 +0.1 21.52 21.51 21.52 21.83 2,793,593 21.27 21.52 +1.27 +0.93 +0.84 +21.95 +1.65 11.74 19.01 23.41 US7433151039
ProLogis Inc 31.5 -0.88 -0.28 31.74 31.78 31.28 31.95 1,867,533 30.74 31.74 -1.69 -7.05 -7.02 +26.40 -11.07 7.73 28.16 36.62 US74340W1036
Prudential Financial Inc 47.2 -0.27 -0.13 47.29 47.33 46.97 47.63 3,067,705 46.97 47.29 +2.52 -20.35 -22.74 +4.49 -24.12 -7.99 45.7 65.17 US7443201022
Public Service Enterprise Group Inc 30.47 -0.65 -0.2 30.65 30.67 30.395 30.9 12,369,925 30.36 30.65 -3.70 +0.23 +0.13 -2.28 -8.88 -4.21 28.92 33.25 US7445731067
Public Storage 133.29 +0.29 +0.38 132.54 132.91 132.45 133.53 627,642 132.95 132.54 +2.05 -5.91 -2.79 +9.34 +16.54 -1.41 129.04 146.49 US74460D1090
PulteGroup Inc 9.33 -0.74 -0.07 9.38 9.4 9.27 9.5 6,159,971 9.25 9.38 +7.49 +8.49 +9.89 +81.17 +24.57 43.1 6.37 10.82 US7458671010
QEP Resources Inc 26.64 +1.49 +0.39 26.21 26.25 26.21 26.75 1,108,652 25.99 26.21 -0.56 -11.20 -22.38 -9.45 -36.80 -12.86 25.86 35.61 US74733V1008
QUALCOMM Inc 57.32 +0.30 +0.17 57.2 57.15 57 57.72 8,024,103 57.18 57.2 +0.28 -7.34 -9.65 +10.17 +0.58 3.71 54.56 68.87 US7475251036
Quanta SERV. Inc 22.7 -0.92 -0.21 22.86 22.91 22.51 22.98 2,384,600 22.3 22.86 +3.13 +7.74 +7.74 +21.07 +17.01 5.29 20.215 24.06 US74762E1029
Quest Diagnostics Inc 58 +1.03 +0.59 57.47 57.41 57.42 58.03 533,460 56.35 57.47 +2.20 +0.05 +1.33 +5.00 +0.76 0.36 55.37 62.32 US74834L1008
R.R. Donnelley & Sons Company 10.72 +2.58 +0.27 10.42 10.45 10.39 10.78 1,153,538 10.46 10.42 +6.99 -11.04 -23.97 -21.18 -47.78 -28.96 9.95 15.22 US2578671016
Ralph Lauren Corporation 149.84 +0.78 +1.16 148.74 148.68 148.63 150.49 801,482 149 148.74 +3.84 -8.75 -13.55 +5.68 +30.64 9.28 136.92 182.48 US7512121010
Range Resources Corporation 61.01 -1.87 -1.16 62.12 62.17 60.58 62.7 3,661,596 60.73 62.12 -2.48 +4.22 -7.48 -5.48 +10.91 -0.28 52.35 69.18 US75281A1097
Raytheon Company 49.67 -0.50 -0.25 49.94 49.92 49.52 50.24 1,550,491 49 49.94 -0.98 -6.25 -2.19 +16.54 -0.86 2.35 47.5 54.69 US7551115071
Red Hat Inc 52.09 -1.01 -0.53 52.65 52.62 51.9 52.78 1,701,322 52.01 52.65 -4.39 -8.79 +4.16 +14.46 +20.94 25.07 41.3 62.75 US7565771026
Regions Financial Corporation 6.32 -0.16 -0.01 6.34 6.33 6.31 6.45 9,417,098 6.3 6.34 +2.10 -2.02 +8.97 +71.74 -7.06 45.29 4.21 6.98 US7591EP1005
Republic SERV. Inc 26.81 +0.56 +0.15 26.79 26.66 26.68 27 1,722,877 26.71 26.79 +3.51 -12.87 -10.15 +3.59 -14.65 -2.69 25.47 31.32 US7607591002
Reynolds American Inc 41.97 +0.19 +0.08 41.87 41.89 41.73 42.17 12,737,579 41.31 41.87 +3.20 +5.85 +1.67 +4.74 +6.01 1.79 38.95 42.8 US7617131062
Robert Half International Inc 28.55 -0.63 -0.18 28.76 28.73 28.44 28.965 667,330 28.13 28.76 +1.21 -1.01 -1.11 +18.86 +4.35 -0.38 26.92 32.31 US7703231032
Rockwell Automation Inc 75.33 -0.83 -0.63 75.84 75.96 75.06 76.27 762,218 74.28 75.84 +4.48 -2.67 -8.88 +12.15 -8.49 -0.44 71.08 84.71 US7739031091
Rockwell Collins Inc 50.15 -0.93 -0.47 50.62 50.62 50.04 50.88 674,559 49.45 50.62 -0.48 -9.36 -16.25 -1.97 -16.61 -10.69 50.06 61.46 US7743411016
Roper Industries Inc 100.34 -0.02 -0.02 100.55 100.36 99.77 100.92 310,236 100.05 100.55 +3.59 +1.56 +6.09 +26.21 +22.23 13.75 86.68 103.5 US7766961061
Ross Stores Inc 62.47 +0.08 +0.05 62.55 62.42 61.95 62.86 1,062,149 62.48 62.55 +3.02 +5.31 +18.34 +46.40 +53.94 32.1 47.05 64.79 US7782961038
Rowan Companies plc Class A Ordinary Shares 31.79 +0.98 +0.31 31.45 31.48 31.38 31.955 1,252,974 31.02 31.45 +4.37 -4.73 -18.02 +1.47 -20.58 -0.66 30.05 39.4 GB00B6SLMV12
Ryder System Inc 43.59 -1.11 -0.49 44 44.08 43.43 44.21 603,253 42.73 44 +3.54 -9.96 -16.69 -8.27 -19.56 -19.84 40.93 57.63 US7835491082
Safeway Inc 19.22 +2.07 +0.39 18.71 18.83 18.71 19.36 4,162,483 18.9 18.71 +4.46 -11.14 -8.17 +4.63 -20.68 -10.65 18.29 23.16 US7865142084
SAIC Inc 10.62 +0.85 +0.09 10.57 10.53 10.52 10.67 2,283,746 10.56 10.57 -0.19 -11.72 -15.71 -5.68 -38.43 -15.71 10.305 14.2 US78390X1019
Salesforce.com Inc 147 +0.54 +0.79 147.14 146.21 146.2 150 2,419,564 146.16 147.14 +9.87 -1.99 +2.34 +38.95 -2.60 45.26 95.16 164.75 US79466L3024
SanDisk Corporation 33.73 +4.59 +1.48 32.39 32.25 32.32 33.97 6,759,364 33.72 32.39 +4.27 -7.56 -31.36 -26.34 -25.72 -29.12 31.335 53.08 US80004C1018
Sara Lee Corporation 21.19 +1.73 +0.36 20.91 20.83 20.81 21.34 13,996,045 20.84 20.91 +1.88 -2.40 +4.54 +19.65 +9.45 12.77 18.6101 22.35 US8031111037
SCANA Corporation 46.65 +0.54 +0.25 46.44 46.4 46.39 46.69 335,316 46.5 46.44 +1.26 +2.33 +2.87 +14.62 +15.38 4.93 43.32 46.79 US80589M1027
Schlumberger N.V. 65.41 -0.67 -0.44 65.52 65.85 65.11 66.33 6,091,082 65.25 65.52 +1.02 -10.04 -18.08 -1.64 -22.21 -6.68 63.88 80.78 AN8068571086
Scripps Networks Interactive Inc Common Class A 54.42 +1.44 +0.77 53.68 53.65 53.6 54.6 1,754,859 54.22 53.68 +6.46 +13.05 +20.96 +45.74 +9.74 26.03 41.91 55.35 US8110651010
Sealed Air Corporation 16 -0.50 -0.08 16 16.08 15.91 16.16 1,624,544 15.69 16 -1.60 -13.33 -19.31 -2.38 -36.53 -7.94 15.73 21.5 US81211K1007
Sears Holdings Corporation 56.9 +0.55 +0.31 56.565 56.59 55.77 57.11 383,450 55.71 56.565 +8.55 +12.47 -16.70 -3.80 -18.99 81.04 28.891 85.9 US8123501061
Sempra Energy 64.35 +0.47 +0.3 63.39 64.05 63.39 64.42 872,515 64.16 63.39 +0.99 +0.41 +10.87 +26.80 +17.94 17.36 54.695 65.5 US8168511090
Sherwin-Williams Company (The) 126.31 +0.78 +0.98 124.55 125.33 124.55 126.43 1,105,002 124.06 124.55 +9.29 +6.90 +24.99 +51.92 +50.44 38.8 90.21 125.52 US8243481061
Sigma-Aldrich Corporation 71.1 -0.70 -0.5 71.69 71.6 70.78 71.99 356,599 69.91 71.69 +3.51 +0.99 -2.07 +20.49 +3.24 12.02 61.68 74.59 US8265521018
Simon Property Group Inc 148.12 -0.61 -0.91 148.87 149.03 147.58 149.78 791,014 147.74 148.87 +1.24 -1.82 +8.39 +27.93 +29.40 14.48 125.53 158.6 US8288061091
Snap-On Inc 60.12 -0.82 -0.5 60.66 60.62 59.97 60.8493 224,111 59.21 60.66 +3.26 -2.86 -1.00 +24.16 +0.77 17.33 50.2 63.77 US8330341012
Southern Company (The) 45.69 +0.20 +0.09 45.6 45.6 45.58 45.83 2,122,975 45.26 45.6 +1.08 -0.39 +2.58 +8.27 +14.40 1.47 43.71 46.25 US8425871071
Southwest Airlines Company 8.76 +0.23 +0.02 8.78 8.74 8.69 8.85 8,244,908 8.71 8.78 +4.91 +9.23 +0.92 +18.38 -26.01 4.16 7.76 10.05 US8447411088
Southwestern Energy Company 28.77 -0.24 -0.07 28.9 28.84 28.44 29.25 5,297,010 28.66 28.9 -0.42 +1.99 -18.29 -19.25 -33.77 -12.02 27.15 35.98 US8454671095
Spectra Energy Corp 28.89 +0.17 +0.05 28.81 28.84 28.81 29.1 2,279,032 28.56 28.81 +2.01 -3.89 -8.95 +3.03 +5.71 -4.97 28.23 32.27 US8475601097
Sprint Nextel Corporation 2.62 +3.56 +0.09 2.525 2.53 2.52 2.65 62,497,456 2.59 2.525 +11.02 +6.07 +6.07 +6.07 -55.37 11.97 2.1 3.03 US8520611000
St. Jude Medical Inc 39.43 +0.36 +0.14 39.35 39.29 39.21 39.78 1,570,600 38.55 39.35 +3.30 +4.06 -8.79 +12.56 -20.21 12.88 34.23 44.8 US7908491035
Stanley Black & Decker Inc 68.53 -0.46 -0.32 68.84 68.85 68.4 69.35 1,426,501 67.64 68.84 +4.83 -5.67 -8.44 +13.74 -4.96 -2.43 65.23 81.9 US8545021011
Staples Inc 13.41 -0.59 -0.08 13.52 13.49 13.37 13.58 8,986,887 13.4 13.52 +1.44 -12.07 -12.24 -3.18 -19.12 -5.66 12.94 16.93 US8550301027
Starbucks Corporation 54.56 -0.37 -0.2 54.765 54.76 54.29 55.06 5,084,353 54.57 54.765 +5.59 -6.01 +12.96 +32.27 +51.05 20.48 45.28 62 US8552441094
Starwood Hotels & Resorts Worldwide Inc 53.38 -0.28 -0.15 53.61 53.53 53.09 53.95 1,221,747 52.67 53.61 +3.55 -6.10 -2.93 +20.93 -7.79 7.99 48.23 60.8 US85590A4013
State Street Corporation 41.78 +0.12 +0.05 41.49 41.73 41.49 42.08 2,344,708 41.11 41.49 +0.67 -7.61 +3.08 +15.00 -7.53 -0.1 38.21 47.2 US8574771031
Stericycle Inc 86.31 -0.56 -0.49 86.72 86.8 86.03 87.24 597,920 86.03 86.72 +4.69 -1.04 -3.27 +12.84 -1.66 11.38 75.75 89.91 US8589121081
Stryker Corporation 51.85 +0.25 +0.13 51.69 51.72 51.59 52.08 968,333 50.52 51.69 +1.71 -2.46 -5.35 +14.03 -16.76 1.53 50.1 57.15 US8636671013
Sunoco Inc 47.29 -0.13 -0.06 47.05 47.35 47.01 47.56 1,272,423 46.28 47.05 -0.06 +18.17 +20.06 +32.17 +20.09 15.68 34.59 50.89 US86764P1093
SunTrust Banks Inc 22.49 -0.79 -0.18 22.49 22.67 22.42 22.83 4,037,749 22.36 22.49 +1.44 -5.03 +0.85 +36.80 -17.80 21.44 18.07 24.93 US8679141031
SuperValu Inc 4.76 +2.15 +0.1 4.66 4.66 4.65 4.78 4,002,158 4.73 4.66 -4.03 -22.60 -28.42 -34.16 -52.87 -43.74 4.61 8.57 US8685361037
Symantec Corporation 15.08 +0.87 +0.13 14.94 14.95 14.92 15.15 5,589,178 14.8 14.94 +1.62 -5.78 -15.66 -2.96 -20.34 -4.44 14.63 18.85 US8715031089
Sysco Corporation 27.94 +0.50 +0.14 27.82 27.8 27.75 28.11 2,489,733 27.52 27.82 +0.54 -2.27 -4.54 +3.90 -12.50 -5.13 27.05 31.18 US8718291078
T. Rowe Price Group Inc 57.2 -1.50 -0.87 58.03 58.07 57.09 58.34 2,058,488 56.46 58.03 -1.40 -7.67 -6.28 +15.70 -7.92 -0.67 56.48 66 US74144T1088
Target Corporation 57.62 +0.65 +0.37 57.43 57.25 57.17 57.71 4,293,839 56.68 57.43 +5.13 +1.57 +4.35 +11.82 +16.73 12.72 47.25 58.95 US87612E1064
TE Connectivity New Switzerland Registered Shares 31.61 +1.35 +0.42 31.27 31.19 31.16 31.7699 1,194,517 31.45 31.27 +1.15 -8.38 -12.12 +4.22 -11.21 0.41 29.39 37.69 CH0102993182
TECO Energy Inc 17.35 -0.06 -0.01 17.38 17.36 17.31 17.47 706,098 17.24 17.38 -0.17 -2.53 -4.20 -0.46 -7.61 -8.64 16.9 19.41 US8723751009
Tellabs Inc 3.54 -0.84 -0.03 3.57 3.57 3.53 3.605 1,004,435 3.53 3.57 -3.80 -9.92 -11.28 -8.76 -22.20 -13.24 3.51 4.41 US8796641004
Tenet Healthcare Corporation 4.75 +0.00 0 4.77 4.75 4.71 4.82 2,324,211 4.74 4.77 +1.06 -11.05 -17.82 +15.29 -24.84 -4.23 4.52 6.05 US88033G1004
Teradata Corporation 70.54 +0.81 +0.57 69.74 69.97 69.71 70.66 1,524,115 69.7 69.74 +6.35 +5.58 +7.73 +41.22 +29.98 42.42 47.33 79.89 US88076W1036
Teradyne Inc 14.79 +0.20 +0.03 14.73 14.76 14.73 14.97 2,829,706 14.45 14.73 +1.37 -7.74 -9.71 +25.13 -4.64 7.56 13.53 18.01 US8807701029
Tesoro Corporation 23.76 +2.41 +0.56 23.19 23.2 23.1703 23.95 2,699,690 23.41 23.19 +6.02 +2.77 -14.22 +4.99 -0.29 -1.29 20.77 30.15 US8816091016
Textron Inc 23.52 -1.09 -0.26 23.79 23.78 23.42 23.83 1,247,538 23.18 23.79 +5.85 -11.71 -14.94 +35.09 +3.98 26.18 18.37 29.18 US8832031012
The AES Corporation 12.55 +1.37 +0.17 12.35 12.38 12.35 12.56 4,199,454 12.23 12.35 +4.76 +3.38 -9.06 +12.86 -1.49 3.55 11.66 14.01 US00130H1059
The Hershey Company 67.72 -0.41 -0.28 68.18 68 67.49 68.34 1,022,787 67.72 68.18 -0.92 +2.61 +10.82 +22.26 +25.20 11.4 59.32 69.465 US4278661081
The NASDAQ OMX Group Inc 22.06 +1.19 +0.26 21.84 21.8 21.69 22.23 2,950,526 21.91 21.84 -4.13 -12.91 -17.35 -10.36 -11.05 -11.62 21.48 27.33 US6311031081
The Travelers Companies Inc 62.6 -0.93 -0.59 63.05 63.19 62.43 63.34 2,519,340 62.41 63.05 -0.16 -1.22 +6.83 +18.65 +1.85 6.12 55.86 65.27 US89417E1091
Thermo Fisher Scientific Inc 51.68 -1.02 -0.53 52.02 52.21 51.487 52.5 1,778,312 49.12 52.02 +1.04 -2.01 -8.79 +16.21 -19.49 10.19 45.67 58.37 US8835561023
Tiffany & Co. 56.32 -2.21 -1.27 56.99 57.59 56.25 57.56 4,670,577 56.25 56.99 -6.24 -14.58 -12.93 -18.52 -19.59 -15.28 55.75 74.2 US8865471085
Time Warner Cable Inc 76.42 -0.62 -0.48 76.82 76.9 76.05 77.4689 1,085,563 75.36 76.82 +2.60 -5.58 -2.29 +32.51 +0.41 17.79 63.93 83.64 US88732J2078
Time Warner Inc New 34.7 +0.35 +0.12 34.52 34.58 34.5 34.92 5,503,153 34.5 34.52 +0.23 -4.72 -7.93 +7.86 -3.13 -4.49 33.96 39.24 US8873173038
Titanium Metals Corporation 11.92 -1.81 -0.22 12.11 12.14 11.87 12.11 1,639,071 11.84 12.11 -3.09 -15.88 -20.48 -15.46 -34.68 -23.49 11.78 16.53 US8883392073
TJX Companies Inc (The) 40.87 -0.07 -0.03 40.99 40.9 40.78 41.225 2,666,184 40.45 40.99 -0.17 +1.54 +13.62 +39.01 +55.34 28.3 31.715 42.76 US8725401090
Torchmark Corporation 46.47 -1.27 -0.6 46.98 47.07 46.38 47 461,771 45.84 46.98 +1.57 -4.95 -4.77 +16.76 +5.86 6.24 42.69 51 US8910271043
Total System SERV. Inc 23.56 +0.90 +0.21 23.37 23.35 23.25 23.57 1,270,448 23.13 23.37 +5.37 +1.55 +7.29 +25.52 +28.18 18.21 19.35 23.88 US8919061098
Tyco International (CH) 54.6 -0.66 -0.36 54.85 54.96 54.49 55.57 2,079,259 53.79 54.85 +4.20 -0.04 +6.74 +22.75 +13.87 14.11 47.42 57.75 CH0100383485
Tyson Foods Inc 19.32 +1.47 +0.28 19.1 19.04 19.04 19.39 3,393,622 19.26 19.1 +0.57 +7.75 +1.74 +0.78 +5.57 -4.87 17.3 20.98 US9024941034
U.S. Bancorp 30.93 -0.64 -0.2 31.09 31.13 30.76 31.37 8,115,237 30.64 31.09 +0.91 -2.18 +7.66 +30.01 +24.17 12.15 27.21 32.9778 US9029733048
Union Pacific Corporation 111.88 -0.89 -1.01 112.44 112.89 111.4 112.91 1,542,739 108.71 112.44 +3.44 +1.23 -0.66 +16.54 +9.07 3.59 104.08 117.4 US9078181081
United Parcel Service Inc 74.94 -0.32 -0.24 75.67 75.18 74.72 75.67 1,998,600 74 75.67 +0.17 -5.69 -2.04 +12.02 +2.94 1.05 72.15 81.79 US9113121068
United States Steel Corporation 21.8 +0.37 +0.08 21.55 21.72 21.42 21.91 6,512,859 21.77 21.55 -2.81 -21.16 -22.50 -2.72 -51.44 -22.61 20.62 32.52 US9129091081
United Technologies Corporation 73.02 -0.65 -0.48 73.29 73.5 72.78 73.84 2,528,576 72.77 73.29 -0.42 -8.55 -13.04 +2.89 -15.35 -2.2 72.14 87.5 US9130171096
UnitedHealth Group Inc 56.12 -0.18 -0.1 56.15 56.22 55.87 56.56 4,293,130 54.61 56.15 +2.26 -4.43 +0.84 +28.83 +17.23 8.99 49.82 59.71 US91324P1021
Unum Group 20.13 -0.30 -0.06 20.2 20.19 20.01 20.2572 2,041,556 19.81 20.2 +0.65 -14.12 -13.16 -2.89 -22.28 -6.46 19.77 24.81 US91529Y1064
Urban Outfitters Inc 28.42 +1.39 +0.39 28.11 28.03 27.98 28.53 1,997,213 27.93 28.11 +11.17 +1.97 -4.05 +12.51 -5.83 2.41 23.42 31.36 US9170471026
V.F. Corporation 141.2 -0.29 -0.41 141.71 141.61 140.09 142.36 484,746 137.31 141.71 +5.40 -3.95 -3.57 +10.25 +47.79 8.89 128.92 156.15 US9182041080
Valero Energy Corporation 22.34 +0.99 +0.22 22.06 22.12 22.06 22.67 4,512,057 22.22 22.06 +3.47 -6.64 -8.41 +9.51 -14.93 6.74 19.12 28.68 US91913Y1001
Varian Medical Systems Inc 61.36 +0.34 +0.21 60.82 61.15 60.82 61.94 1,324,041 60.01 60.82 -1.64 -8.38 -7.81 +8.54 -8.32 -11.46 60.31 71.95 US92220P1057
Ventas Inc 58.09 -0.24 -0.14 58.3 58.23 57.93 58.68 1,040,360 57.02 58.3 +2.47 +1.57 +3.73 +18.07 +6.10 4.5 53.24 59.79 US92276F1003
VeriSign Inc 39.8 +1.43 +0.56 39.45 39.24 39.25 39.84 1,221,733 39.85 39.45 +0.52 -3.54 +5.74 +26.35 +9.88 11.11 34.75 43.05 US92343E1029
Verizon Communications Inc 41.45 +0.14 +0.06 41.46 41.39 41.28 41.6501 7,417,480 41.4 41.46 +0.19 +4.94 +8.68 +17.26 +13.87 4.33 36.8 41.96 US92343V1044
VIA.B 35.14 52.67 09.VIA.B
Visa Inc 119.37 -0.33 -0.4 119.39 119.77 118.95 120.4 2,944,986 119.25 119.39 +3.79 +0.37 +1.56 +33.69 +51.58 15.9 98.33 125.35 US92826C8394
Vornado Realty Trust 83.1 -0.17 -0.14 83.23 83.24 82.7 83.58 768,039 82.83 83.23 +0.80 -1.76 -1.92 +18.38 -12.60 7.17 75.18 88.5 US9290421091
Vulcan Materials Company (Holding Company) 35.76 +2.08 +0.73 35.05 35.03 34.66 35.89 684,118 35.04 35.05 +5.49 -13.01 -22.55 +19.24 -7.81 -9.88 33.69 48.09 US9291601097
W.W. Grainger Inc 193.9 -0.48 -0.94 195.38 194.84 193.51 195.99 278,556 190.56 195.38 +2.92 -4.96 -6.46 +14.44 +30.57 4.48 184.37 221.84 US3848021040
Wal-Mart Stores Inc 65.31 +0.37 +0.24 64.86 65.07 64.8 65.5 10,179,177 65.2 64.86 +5.89 +13.05 +11.09 +15.31 +19.70 8.25 57.18 65.18 US9311421039
Walgreen Co. 31.36 +0.32 +0.1 31.31 31.26 31.2 31.56 3,155,245 31.24 31.31 -1.60 -11.01 -7.38 -2.27 -28.95 -5.14 30.92 36.045 US9314221097
Walt Disney Company (The) 44.5 +0.14 +0.06 44.49 44.44 44.38 44.96 8,523,272 44.45 44.49 +0.38 +5.50 +7.72 +33.23 +8.19 16.16 37.94 45.8 US2546871060
Washington Post Company (The) 344.56 +1.54 +5.21 339.59 339.35 339.59 347.47 45,018 334.02 339.59 +3.16 -7.79 -13.33 +2.49 -15.64 -9.34 327.73 405 US9396401088
Waste Management Inc 32.96 -0.39 -0.13 33.13 33.09 32.93 33.32 8,536,214 32.53 33.13 +1.79 -8.39 -7.52 +8.96 -13.83 0.37 32.11 36.35 US94106L1098
Waters Corporation 82.1 -0.18 -0.15 81.89 82.25 81.67 82.99 761,255 75 81.89 -0.51 +0.37 -7.29 +12.81 -15.86 8.11 72.98 94.47 US9418481035
Watson Pharmaceuticals Inc 72.67 -0.12 -0.09 72.86 72.76 72.54 73.29 1,434,159 71.61 72.86 +2.54 +5.93 +24.93 +12.58 +16.83 19.86 55 77.73 US9426831031
WellPoint Inc 67.9 +0.12 +0.08 67.58 67.82 67.58 68.55 1,484,436 67.66 67.58 +2.18 -4.04 +2.71 +5.71 -11.52 0.43 63.34 74.73 US94973V1070
Wells Fargo & Company 31.86 +0.16 +0.05 31.82 31.81 31.77 32.15 18,935,214 31.75 31.82 +1.34 -3.66 +5.57 +37.27 +15.60 12.06 27.94 34.59 US9497461015
Western Digital Corporation 34.21 +1.12 +0.38 33.7 33.83 33.67 34.43 4,025,819 34.1 33.7 -7.72 -17.45 -14.00 +33.69 -4.44 10.43 30.49 44.4399 US9581021055
Western Union Company (The) 16.9 -0.76 -0.13 17.06 17.03 16.86 17.08 3,524,485 16.69 17.06 +0.66 -6.42 -5.48 +4.32 -17.84 -8.89 16.45 19.82 US9598021098
Weyerhaeuser Company 19.77 -0.70 -0.14 19.87 19.91 19.7 20.02 2,487,539 19.65 19.87 +5.78 -3.65 -6.13 +27.63 -9.31 3.51 18.5 22.36 US9621661043
Whirlpool Corporation 60.56 +3.47 +2.03 58.64 58.53 58.542 60.89 1,304,826 60.36 58.64 +3.59 -8.70 -15.06 +30.63 -26.16 24.84 47.72 79.39 US9633201069
Whole Foods Market Inc 87.27 +0.98 +0.85 86.67 86.42 86.39 87.67 1,076,314 86.95 86.67 +3.92 +6.36 +7.61 +38.02 +45.99 25.32 69.35 91.5 US9668371068
Williams Companies Inc (The) 30.77 -0.90 -0.28 31.1 31.05 30.72 31.215 20,360,016 30.05 31.1 +3.29 -4.77 +4.98 +4.77 -0.90 14.73 26.21 34.63 US9694571004
Windstream Corporation 9.49 +0.53 +0.05 9.44 9.44 9.42 9.52 3,545,460 9.45 9.44 +1.06 -15.04 -21.96 -14.35 -28.32 -19.54 9.31 12.545 US97381W1045
Wisconsin Energy Corporation 37.5 +0.54 +0.2 37.35 37.3 37.29 37.5 1,391,949 37.32 37.35 +1.41 +4.63 +9.11 +19.05 +20.23 8.54 33.6179 37.44 US9766571064
Wyndham Worldwide Corp 49.43 -0.56 -0.28 49.86 49.71 49.26 50 1,587,654 48.8 49.86 +4.22 +4.92 +12.29 +51.16 +47.82 32.1 36.26 52.17 US98310W1080
Wynn Resorts Limited 102.04 -1.15 -1.19 103.05 103.23 101.5 104.4 1,381,259 102 103.05 +0.49 -18.18 -13.60 -5.51 -28.72 -10.47 98.26 138.28 US9831341071
Xcel Energy Inc 27.8 +0.07 +0.02 27.73 27.78 27.7 27.94 1,563,510 27.34 27.73 +2.02 +4.08 +4.98 +11.47 +12.60 1.68 25.89 27.99 US98389B1008
Xerox Corporation 7.07 +1.87 +0.13 6.93 6.94 6.91 7.09 11,735,435 7.02 6.93 -2.75 -10.73 -15.43 -6.36 -28.08 -13.78 6.93 8.84 US9841211033
Xilinx Inc 31.98 +1.17 +0.37 31.75 31.61 31.71 32.26 2,980,966 31.86 31.75 +0.41 -4.62 -14.10 +5.51 -7.36 -1.42 31.24 37.74 US9839191015
XL Group plc 20.25 -0.93 -0.19 20.39 20.44 20.15 20.51 3,392,353 19.95 20.39 -1.75 -4.75 +0.85 +7.83 -12.11 0.35 18.855 22.64 IE00B5LRLL25
Xylem Inc New 25.65 -1.87 -0.49 26.19 26.14 25.61 26.31 677,719 25.51 26.19 +5.04 -5.35 -5.91 +8.32 -6.08 2.03 24.42 28.87 US98419M1009
Yahoo! Inc 15.36 +0.07 +0.01 15.4 15.35 15.2843 15.48 13,627,533 15.34 15.4 +3.30 -0.45 +3.16 +2.81 -4.89 -5.68 14.35 16.39 US9843321061
Yum! Brands Inc 70.4 -0.13 -0.09 70.02 70.49 70.02 70.908 1,914,039 69.52 70.02 +3.50 -2.55 +7.42 +32.38 +26.03 20.2 58.4 74.44 US9884981013
Zimmer Holdings Inc 62.04 +0.23 +0.14 61.64 61.9 61.64 62.32 1,469,125 58.8 61.64 +4.27 -0.56 -0.27 +30.42 -7.64 15.02 52.7 66.41 US98956P1021
Zions Bancorporation 18.87 +0.37 +0.07 18.82 18.8 18.73 19.09 1,818,738 18.77 18.82 +2.39 -5.93 -0.68 +28.37 -18.35 12.56 16.4 22.81 US9897011071
Motorola Mobility Holdings Inc
All of this pages must be intended as a source of information and doesn't can be, in any case, considered an offer or a solicitation to buy or/and to sell anything. The information contained in these pages rise from news and opinions that can be modify anytime without warning. Any unauthorized reproduction and/or distribution, whole or partial, are strictly prohibited.