ADOBE SYSTEMS

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,21%
  • Precio
    63,220 €
  • MAXIMO
    65,000 €
  • MÍNIMO
    62,930 €
  • VOL. DIARIO (TIT.)
    17.682.234
  • VAR. 2014(%)
    5,580 %
  • VARIACIÓN
    -1,82 % -1,170 €
  • APERTURA
    64,890 €
  • ÚLT. SESIÓN
    64,390 €
  • EFECTIVO
    62.075€
  • VAR. 12 MESES(%)
    41,527 %
  • Estadísticas y Ratios
  • Precios Históricos
  • Gráfico Interactivo
Rentabilidad (%)
MáximoMáximo 201471,11
MínimoMínimo 201457,32
Máximo 12 meses71,11
Míximo 12 meses41,91
Rent. Máx. Diaria-
Rent. Med. Diaria-
Rent. Mín. Diaria-
Volumen
Días Cotizados-
Capit. (MM$)Capitalización (MM$)-
Acc. en circulac.Acciones en circulación (M)-
Media títulos 3m4.290.064
Media títulos 12m3.699.792
Efectivo 3m277.876.023
Efectivo 12m202.347.540
Ratios Económicos
Rent. Div.Rentb. por Dividendos (%)-
Pay-out (%)-
Benf. por acción-
PERPER (Nº de veces)-
Precio Valor Contable-
Precio Cash Flow-
Datos Estadísticos
Corr. IBEXCorrelación IBEX(%)-
Coef. AlfaCoeficiente Alfa-
Coeficiente Beta-
Volatilidad-
Desviación típica-
Varianza-
  • Todos los valores del S&P 500
  • Otros valores del sector
nombreúltimodif.máx.min.acci.efect.capital.
3M COMPANY136,650-0,97136,990135,0002.847.809388.408.967-
ABBOT LAB.38,430-0,4438,65038,1004.421.332169.685.858-
ABBVie Inc.49,320-1,6450,13049,0006.628.778326.907.467-
ACCENTURE78,360-0,9579,46077,9603.378.850265.179.919-
ACE LTD102,1200,63102,150101,4101.338.766136.394.818-
ACTAVIS202,630-0,43204,766198,7402.139.093433.341.952-
ADOBE SYSTEM63,220-1,8265,00062,9303.942.646249.960.996-
ADT CORPORAT29,630-0,7029,96029,4601.701.04950.403.102-
AES CORP14,5101,6114,60014,2704.101.32659.421.241-
AETNA INC.72,9605,8873,99072,0105.670.124413.636.679-
AFLAC CORP.62,160-0,8662,92061,8402.072.921128.773.998-
AGILENT.TECH55,2800,4955,52054,5601.806.44199.726.201-
AGL RESOURCE52,1000,5052,36051,6901.035.54853.981.046-
AIR PRODUCTS118,450-0,02119,030117,930738.47387.366.377-
AIRGAS107,860-0,39108,760107,630246.50726.625.763-
AKAMAI TECH53,350-0,7854,70052,5401.752.27493.537.437-
ALCOA INC.13,580-0,3713,70013,56012.298.329167.573.341-
ALEXION PHAR156,0102,48163,500150,1003.372.349528.715.527-
ALLEGHENY TE40,600-0,0540,91040,4501.534.53162.426.715-
ALLEGION PLC50,240-0,3250,78049,715659.76333.128.613-
ALLERGAN INC166,6100,58167,040163,0207.174.6401.187.442.380-
ALLIANCE DAT241,300-0,32243,840236,8601.651.970397.154.733-
ALLSTATE COR56,4000,3756,47056,0501.885.643106.194.888-
ALTERA CORP.34,140-0,6434,38033,4804.924.424167.533.336-
ALTRIA GROUP38,4000,2338,80038,0708.472.459325.977.012-
AM.TOWER COR83,560-0,5684,27083,0803.569.192298.900.556-
AMAZON.COM337,1500,00--139--
AMER.EL.POW.52,3300,8352,76051,6404.579.014239.923.849-
AMER.EXPRESS87,4100,00--100--
AMER.FNCL.SV105,850-0,55107,250105,600844.82789.721.979-
AMER.INTL G.52,4900,00--300--
AMEREN CORP41,1200,2241,40040,7401.808.88774.562.322-
AMERISOURBRG64,8900,0866,81063,7603.612.731235.839.440-
AMETEK INC51,9200,2552,17051,320496.10125.757.315-
AMGEN INC113,7200,36114,500111,7906.107.283692.479.168-
AMPHENOL COR96,3200,8396,49095,6701.901.584182.935.613-
ANADARKO PET100,1901,22101,29098,9606.469.390649.177.408-
ANALOG DEVIC53,7000,7754,36553,5602.432.530131.220.641-
AON PLC82,1900,1682,55081,4601.466.811120.266.034-
APACHE CORP87,9600,4388,39087,3802.631.438231.245.245-
APART.IN.M.30,5001,5030,51530,0201.053.86732.017.427-
APPLE INC567,7700,00--644--
APPLI.MATLS.19,3700,6219,59019,19011.835.384230.001.751-
ARCHER DANIE44,630-0,2244,93044,4602.123.98694.882.277-
ASSURANT INC67,1700,8167,91064,8701.010.55567.817.032-
AT&T CORP.34,500-1,2035,10034,45036.596.4271.266.353.482-
AUTODESK INC47,720-1,0648,90047,2202.239.024106.728.452-
AUTOMAT.DATA76,6200,4377,02076,3201.528.185117.109.706-
AUTONATION53,300-0,2254,18053,120683.29036.535.311-
AUTOZONE525,880-0,07527,080521,250193.498101.567.429-
AVALONBAY CO133,9400,44135,020132,070957.093128.099.432-
AVERY DENSN49,010-0,9149,83048,4181.197.87358.533.465-
AVON PRODUCT14,9501,2214,98014,75015.104.146223.958.235-
BAKER HUGHES69,770-0,8770,50069,3904.453.762311.463.156-
BALL CORP55,400-0,1355,82555,270630.89934.996.156-
BANK N.Y.33,620-1,7234,33033,5705.899.537199.245.063-
BANK OF AMER16,3400,00--600--
BARD C R INC136,230-0,11137,140135,340837.942114.163.061-
BAXTER INTL72,3000,0872,86072,2702.682.081194.511.219-
BB&T CORP.37,810-0,6338,17037,7302.971.472112.436.043-
BEAM INC.83,450-0,0283,47583,450641.19053.512.435-
BECTON DICKI114,0400,30114,300113,480699.65579.785.297-
BED BATH&BEY62,830-0,1463,48062,6602.722.687171.010.064-
BEMIS COMPAN40,630-0,3741,14039,940731.78529.756.719-
BERKSHIRE B126,950-0,20127,900126,6102.847.787362.323.085-
BEST BUY CO.24,190-0,3324,47024,1504.278.126103.934.932-
BIOGEN IDEC294,840-3,88308,720286,4802.383.520704.089.424-
BLACKROCK IN303,620-1,29307,590302,790544.959165.865.356-
BLOCK H&R27,9700,0028,26027,8701.951.83954.707.900-
BOEING CO.129,860-0,59130,620128,4304.176.675541.256.148-
BORGWARNER63,7500,4164,23063,2201.325.31884.399.828-
BOSTON PROP.118,2200,72118,360117,020583.39468.807.121-
BOSTON SCIEN13,7500,4413,81013,5608.433.479115.817.810-
BRISTOL-MYER50,710-0,4751,03050,3105.499.974278.771.682-
BROADCOM A31,1402,4031,16030,59010.043.685310.420.172-
BROWN FORM.B88,6000,8189,05087,960642.76356.929.647-
C H ROBINSON56,921-1,3258,62056,9102.141.200122.436.385-
CA TECHNOLO.30,570-0,1331,10030,4801.539.21347.093.453-
CABLEVISION16,630-0,9516,96016,5802.397.22539.944.001-
CABOT OIL&G37,9705,0638,50036,90014.807.357561.521.630-
CAMERON INTL64,9001,1266,93064,5905.670.749369.796.347-
CAMPBELL S.44,870-0,1345,17044,770714.97332.134.032-
CAPITAL ONE74,740-0,2475,41074,5502.716.822203.459.267-
CARDINL.HLTH68,610-0,4969,82068,5401.752.547121.034.576-
CAREFUSION38,3900,3438,52038,1601.225.35547.093.578-
CARMAX INC43,5400,6743,70043,0501.646.74371.517.719-
CARNIVAL CRP38,1702,0038,23037,5603.162.959120.236.090-
CATERPILLAR105,2801,84107,400104,7908.838.683936.023.600-
CBRE GROUP26,630-0,1926,73026,3801.413.04737.566.843-
CBS CORP58,270-0,2159,02558,1108.029.793469.481.119-
CELGENE CORP141,250-2,47142,490136,7504.403.891616.035.650-
CENTERPOINT24,560-0,2424,78024,4303.745.64292.140.545-
CENTURYLINK34,6300,0634,79034,4204.216.363146.046.803-
CERNER CORP52,300-1,1253,91052,2203.387.391179.035.808-
CF INDS HLDG240,290-1,19244,060240,000535.819129.002.925-
CHARLES SCHW27,090-0,5527,53026,8906.326.804171.737.931-
CHESAPEAK.EN29,2200,6929,48028,88010.233.751298.950.380-
CHEVRON CORP124,300-0,31124,920124,1405.184.646645.354.144-
CHIPOTLE MEX507,6000,70511,297503,270530.536269.588.101-
CHUBB CORP.91,7301,4292,00090,5001.709.504156.626.124-
CIGNA CORP79,4802,7479,67077,7402.207.004174.852.761-
CINCINNATI F49,7100,7149,73049,280701.25434.758.215-
CINTAS CORP58,0700,4058,50057,790574.27733.405.348-
CISCO SYSTEM23,330-0,7223,64023,24033.878.745792.227.348-
CITIGROUP48,330-0,1448,58048,01014.699.109710.528.470-
CITRIX SYS.60,0007,1662,25059,4608.431.847509.274.283-
CLIFFS NATUR18,7602,5718,84018,1305.791.136107.665.325-
CLOROX CO89,1200,1589,53088,910908.13580.911.195-
CME HLDGS.70,900-0,7072,00070,5101.118.71179.530.619-
CMS ENERGY29,9500,9830,00029,4802.846.72984.880.918-
COACH INC50,000-0,1250,47049,7403.179.925159.161.288-
COCA-COLA CO40,700-0,0740,89040,46011.391.763463.954.610-
COCA-COLA EN46,5103,2946,75045,0004.360.359199.949.930-
COGNIZANT49,3000,7249,81048,8802.273.636112.152.097-
COLGATE66,4300,8566,46065,9503.991.959264.428.960-
COMCAST CL A51,3700,3151,93051,12516.867.458867.142.521-
COMERICA INC48,620-1,3449,42048,5651.287.58662.790.161-
COMPUTER SCI59,260-1,1260,31059,170990.25158.809.422-
CONAGRA FOOD31,060-0,3231,19030,9652.029.52363.053.829-
CONOCOPHILLI74,4900,6374,64073,9505.245.860390.525.949-
CONS.EDISON56,9600,5157,12056,2401.373.48978.106.336-
CONSOL ENERG43,3102,5643,73042,0903.517.272152.156.834-
CONSTELLAT A79,460-0,9880,61079,260974.23077.588.066-
CORNING INC21,1900,1921,33521,0307.533.689159.785.023-
COSTCO WHOLE115,0300,21115,310114,1401.925.715221.277.748-
COVIDIEN70,9600,5871,14068,7122.999.269212.018.325-
CROWN CASTLE73,840-1,3575,04073,1204.182.631308.228.953-
CSX COR28,4000,8528,52028,0605.304.550150.364.896-
CUMMINS INC149,0601,16149,700147,3801.926.694286.876.066-
CVS CAREMARK73,070-0,0373,64072,9705.217.896381.981.816-
D R HORTON I23,1308,3423,35022,25015.465.514353.929.834-
DANAHER CORP73,6600,3873,91073,3602.788.499205.234.362-
DARDEN RESTA50,110-0,3850,56049,980883.12244.317.446-
DAVITA HEALT69,380-0,0670,00069,250785.44754.645.825-
DEERE & CO93,8900,3494,05092,9302.351.841220.354.801-
DELPHI AUTOM68,340-0,6070,49067,3002.023.533138.071.929-
DELTA AIRLIN36,730-0,9737,46536,33016.534.067610.444.367-
DENBURY RESO17,270-0,7517,49017,2303.086.40553.412.707-
DENTSPLY INT44,720-0,7145,31044,650628.08928.154.340-
DEVON ENERGY71,9100,8472,41071,3803.872.584278.701.350-
DIAMOND OFFS51,6906,5153,65049,1402.771.230143.014.866-
DISC.FIN.SVS56,250-0,0556,82055,8003.520.683197.791.618-
DISCOVERY CO77,450-0,0978,25077,3701.023.63379.364.620-
DOLLAR GENER55,310-0,0455,51054,9702.829.495156.084.564-
DOLLAR TREE51,420-0,1751,89051,180721.83637.110.166-
DOMINION RES71,5200,6571,77070,6101.489.895106.419.326-
DOVER86,190-0,1986,79085,4801.060.47491.386.346-
DOW CHEMICAL49,240-0,2649,66048,6006.094.265299.116.277-
DR.PEPPER53,820-1,2154,76053,7502.756.849149.183.851-
DTE ENERGY77,1500,3477,19076,2701.090.26783.942.163-
DU PONT67,110-0,3467,50066,7302.668.961179.057.657-
DUKE ENERGY73,0600,6273,34072,1452.121.135154.896.731-
DUN&BRADST.105,590-1,10107,410104,980438.58246.420.966-
E TRADE FINA22,6705,4423,25021,80011.987.608270.695.772-
EASTMAN CHEM87,310-1,4389,19086,8601.857.263162.139.617-
EATON CORP.74,9600,7875,32074,0602.031.642152.112.693-
EBAY INC.54,840-0,1855,60054,4507.666.950420.654.112-
ECOLAB INC106,090-0,75107,340105,940758.10880.605.302-
EDISON INTL.56,7400,7157,00056,2302.140.677121.331.217-
EDWARDS LIFE80,2700,4480,45078,520953.01676.384.708-
ELECTRO.ARTS28,100-0,1828,43027,9402.187.27661.468.361-
EMC CORP25,510-1,5426,07025,41025.859.611663.480.039-
EMERSON ELEC69,5000,1469,94169,3703.494.437243.263.135-
ENSCO PLC51,4902,8651,63050,2503.753.913191.827.582-
ENTERGY CORP71,4200,5671,58070,3502.013.280143.305.270-
EOG RSCS.INC103,480-1,52105,500103,4203.715.973387.551.086-
EQT108,1702,45111,470107,8202.290.518250.315.594-
EQUIFAX INC.69,080-1,4069,59067,2001.656.406114.028.148-
EQUITY RESID58,5401,1958,56057,6601.243.28272.482.345-
ESTEE LAUD.A72,0900,5972,14071,5001.022.16773.494.625-
EXELON CORP.36,0100,3136,23035,7005.935.304213.805.081-
EXPEDIA INC72,100-0,5273,36070,8401.825.307131.436.158-
EXPEDITORS40,6100,4940,83040,330964.38539.135.129-
EXPRESS SCR.71,4300,7071,94070,9205.105.420365.536.840-
EXXON MOBIL100,010-0,49100,60099,8609.057.585906.935.080-
F5 NETWORKS105,980-2,04112,840104,0302.949.683315.046.792-
FACEBOOK INC60,870-0,8063,65059,770138.319.6498.532.109.228-
FAMILY DLR.57,050-0,7057,68057,0001.111.13463.708.423-
FASTENAL CO.49,9500,1050,35049,6501.171.64658.526.060-
FEDEX CORP.136,080-0,18137,090135,6201.926.677262.475.446-
FIDELITY NAT52,550-1,4153,49052,4001.598.53884.214.338-
FIFTH THIRD21,030-0,5721,23020,8009.492.793199.146.456-
FIRST SOLAR70,6200,8371,46068,7702.549.879179.560.949-
FIRSTENERGY34,1802,6734,33033,1905.255.098178.108.934-
FISERV INC56,6700,1157,29056,5101.229.16069.723.240-
FLIR SYS.INC37,1900,9237,42036,7401.913.62171.109.199-
FLOWERSERVE73,960-5,3477,49073,0104.158.497309.537.724-
FLUOR CORP.76,920-0,8578,04076,7201.134.92887.803.704-
FMC CORP75,830-1,4377,18075,760682.31951.962.276-
FMC TECHNOL.57,170-1,0058,24057,0702.085.650119.778.253-
FORD MOTOR16,3200,5516,44016,20027.329.532445.933.240-
FOREST LAB91,450-0,2292,19090,2101.095.961100.183.329-
FOSSIL GROUP108,7400,42109,489107,050363.18839.377.460-
FRANKLIN RES53,860-0,2854,38053,6001.230.35466.349.177-
FREEP.-MCMOR33,9301,2834,48033,80012.347.917421.580.112-
FRONTIER C.5,810-1,535,9705,78022.231.655130.779.933-
GAMESTOP A40,2100,7540,59039,4702.244.24689.918.409-
GANNETT CO27,4001,1127,41027,0303.204.02587.442.968-
GAP38,920-0,4939,25038,6283.668.241142.674.032-
GARMIN LTD55,490-1,1056,31555,440781.20143.521.098-
GEN.DYNAMICS110,420-1,04111,990109,9201.890.812209.014.518-
GEN.ELECTRIC26,4600,1526,64026,23025.561.620676.656.979-
GENE.MILLS52,4300,1152,54052,2402.289.951120.048.162-
GENE.MOTORS34,170-0,6435,70033,52033.319.3901.150.208.666-
GENERAL GROW22,8100,1322,84022,6902.277.05551.888.163-
GENUINE PART86,230-0,4786,84085,890435.86637.592.788-
GENWORTH FIN17,5300,8617,56017,1204.800.79483.495.409-
GILEAD SCIEN74,0800,3075,00071,63022.082.0461.616.178.322-
GOLDMAN SACH160,8500,25162,110160,5902.898.342467.612.121-
GOODYEAR28,2003,2228,48027,6804.993.108140.672.828-
GRAHAM HOLD.691,7900,16698,370688,50043.20329.953.110-
GRAINGER INC252,530-0,96255,800250,880308.09877.884.586-
HALLIBURTON63,490-1,9064,98063,12010.324.223659.268.745-
HARLEY DAVID71,630-0,1372,00070,2802.304.831164.295.959-
HARMAN INTL112,0100,75112,440108,4201.064.414117.815.195-
HARRIS CORP72,140-0,8573,27071,600497.92035.965.309-
HARTFORD FIN34,8600,3235,04034,5802.836.72498.707.499-
HASBRO, INC.54,950-0,1655,39054,750891.72849.045.485-
HCP INC40,9000,2541,21040,7402.361.07896.721.560-
HELMERICH &107,020-5,97117,000106,2203.114.414338.015.760-
HERSHEY FOOD96,020-4,12100,00095,1103.086.445297.570.952-
HESS CORP88,3100,1688,99087,9101.763.687156.054.376-
HEWLETT PACK32,0000,8232,08031,75011.635.541371.425.085-
HLTH.CARE IN62,3601,0262,58061,6201.033.73264.396.851-
HOME DEPOT79,7701,5979,81078,7207.271.561576.666.782-
HONEYWELL93,630-0,4394,57093,4102.832.457265.646.228-
HORMEL FOODS47,600-0,6948,03047,530400.59919.088.542-
HOSPIRA43,9600,4643,99043,230769.52333.659.551-
HOST HOTELS21,1200,5721,32021,0607.374.580156.030.626-
HUDSON CITY9,970-0,5010,1309,9302.608.49226.168.130-
HUMANA INC108,8200,88109,810108,3701.179.441128.653.188-
HUNTINGTON B9,330-1,279,4709,30010.052.39493.959.726-
IBM INTL190,220-0,79192,220190,0304.405.511840.501.451-
ILL.TOOL WKS85,6100,2585,80085,1591.871.113159.997.375-
INGERSOLL RA59,600-0,4260,28059,0502.914.173173.841.784-
INT.GAME TEC12,6300,0812,80012,4108.442.154106.158.398-
INT.PAPER46,000-0,2046,10045,5302.269.135104.063.211-
INTEGRYS ENE60,5300,1860,79060,130491.17129.690.697-
INTEL CORP26,7500,0026,96026,64025.351.342680.105.522-
INTERCON.EXC205,7700,72206,230202,700824.155169.339.622-
INTERPUBLIC17,300-0,7517,54016,9805.944.398102.425.544-
INTL FLAVORS95,680-0,2496,55095,370269.08925.749.745-
INTUIT INC74,160-0,3177,27074,0101.486.261110.557.902-
INTUITIVE S.371,320-0,70376,540368,020511.150190.255.805-
INVESCO LTD35,380-1,0935,96035,3202.622.97293.178.457-
IRON MOUNT.28,0900,5728,12027,9201.430.57240.094.927-
J & J99,960-0,26100,37099,5506.149.304614.408.324-
JABIL CIRCUI18,0001,1818,13017,8502.004.07136.037.204-
JACOBS ENGR63,360-0,8364,13062,991639.06240.613.412-
JM SMUCKER96,9900,5997,07095,871612.57159.289.338-
JOHNSON CONT45,770-1,4946,82045,0806.060.332277.455.937-
JOY GLOBAL61,080-0,8462,49060,3101.711.203104.875.524-
JP MORGAN CH56,1900,2556,26055,61015.359.822861.228.291-
JUNIPER NET.25,2401,5325,41524,62012.027.081302.926.089-
KANSAS C.STH100,860-0,10101,850100,180787.07279.570.067-
KELLOGG66,530-0,0266,57065,8801.198.44479.613.713-
KEURIG GREEN94,0900,0195,07092,2802.271.384212.962.238-
KEYCORP13,620-1,9413,92013,58010.516.332144.172.601-
KIMBERLY CL.109,0300,29109,570108,5701.871.874204.258.142-
KIMCO RLTY.22,6900,9322,69022,4701.362.40730.822.142-
KINDER MORGN33,6800,2133,89033,6005.201.860175.513.357-
KLA-TENCOR67,7401,5368,59066,5002.441.624164.761.031-
KOHL'S CORP54,730-0,0755,09054,5001.110.50960.852.450-
KRAFT FOODS56,830-0,1857,13056,5302.146.485121.953.403-
KROGER CO45,350-0,2245,65044,8553.253.979147.150.787-
L BRANDS54,2500,1754,41053,8401.041.77956.418.166-
L-3 COMMUNIC116,460-0,89118,240115,420693.82980.740.741-
LAB.CORP.AM.100,4200,57100,98099,840822.54482.494.747-
LAM RESEARCH58,26011,5058,59055,8908.420.331485.079.270-
LEGG MASON I46,660-0,1147,08046,210744.30934.770.246-
LEGGETT & PL33,7401,0533,85033,2801.169.34039.398.221-
LENNAR CORP39,5103,4639,77038,5005.096.532200.232.039-
LEUCADIA NAT26,210-0,1526,40026,080806.66921.163.445-
LILLY ELI58,680-1,4859,18057,3507.816.450457.403.802-
LINCOLN NATL48,570-0,4749,22048,0801.287.19362.456.535-
LINEAR TECH.46,750-0,2847,56046,6504.303.361202.266.143-
LOCKHEED MAR160,620-0,84162,590159,6001.398.327224.499.022-
LOEW'S CORP.44,4401,3944,48543,9401.458.58464.692.867-
LORILLARD .54,0600,7654,94053,1103.357.179181.209.779-
LOWES COS IN47,1602,0347,18046,3404.674.759219.161.583-
LSI LOGIC11,131-0,0811,14011,1302.035.87222.669.231-
LYONDELLBASE91,480-0,1392,20090,7902.297.880210.514.301-
M & T BANK C122,910-0,07124,160122,400878.752108.308.732-
MACERICH CO64,2600,4164,42063,940483.76731.046.618-
MACY'S INC58,050-0,1258,49058,0002.071.660120.565.225-
MARATHON OIL36,380-0,2536,63036,34010.082.230367.398.477-
MARATHON PET90,740-0,1191,55089,8602.190.173198.974.807-
MARRIOTT INT57,6300,7357,85057,2902.395.576137.840.484-
MARSH & MC L48,5000,0248,76048,3502.100.089101.909.128-
MASCO CORP.22,4501,3522,56021,9803.827.75685.642.978-
MASTERCARD74,3501,3574,72073,3305.180.525384.334.342-
MATTEL INC37,6800,3238,14037,6202.990.837113.131.998-
MCCORMICK&CO71,290-0,4171,82671,140324.28923.165.746-
MCDONALD'S99,8400,72100,10099,1304.764.912475.473.891-
MCGRAW-HILL75,990-0,9577,05075,820869.18866.211.004-
MCKESSON CRP170,460-0,10172,300170,330853.137145.975.579-
MEAD JOHNSON88,2204,6988,49084,0604.907.798428.777.133-
MEADWESTVACO38,3900,3938,54038,1501.269.13048.726.850-
MEDTRONIC58,340-0,0758,95058,1753.387.866197.948.944-
MERCK & CO57,5300,0557,82056,8506.714.791386.103.839-
METLIFE INC.51,9500,0852,31051,4204.874.219252.817.940-
MICHAEL KORS91,140-0,3391,97089,6151.846.092167.648.968-
MICROCHIP48,3900,7348,46047,8702.436.095117.476.783-
MICRON TECH.26,160-0,3426,62025,34039.710.6041.037.820.751-
MICROSOFT39,8600,00--50--
MOHAWK INDS.137,6200,77138,070135,630401.72655.138.379-
MOL.COORS B59,0800,8759,17058,430637.30537.586.846-
MONDELEZ INT35,3000,5435,47035,0705.359.789189.315.787-
MONSANTO CO110,600-1,36112,870110,5902.829.536314.089.531-
MONSTER BEVE66,750-0,4967,82066,490817.65754.597.492-
MOODY'S CORP79,650-0,2981,67079,310997.52379.563.332-
MORG.STAN.DW30,940-0,3231,25030,3008.291.723257.001.954-
MOSAIC COM.48,790-0,1049,12048,3701.377.89367.079.551-
MOTOROLA SOL63,000-0,4663,77062,9201.280.79481.003.944-
MURPHY OIL C64,750-0,1165,34064,3701.088.84270.474.971-
MYLAN INC50,3500,1451,44049,8706.851.493346.977.419-
NABORS INDUS24,740-1,8325,58024,7106.175.311154.773.672-
NASDAQ OMX36,270-0,9337,02034,8602.240.48281.321.878-
NATIONAL OIL82,8800,2883,00082,0405.267.829434.550.589-
NETAPP INC35,620-0,7036,48035,5856.515.864234.188.622-
NETFLIX INC.344,070-2,67355,899334,8004.369.7991.499.297.264-
NEWELL RUBB.30,3100,2030,52030,2001.282.61538.899.660-
NEWFIELD EXP32,9600,4333,39532,8501.976.39565.499.113-
NEWMONT MNG.25,490-1,6625,80025,27011.984.903305.514.353-
NEWS CORPOR.17,2800,2917,44017,0101.957.91933.643.117-
NEXTERA ENER96,6900,2397,10095,8102.189.869211.683.467-
NIELSEN HOLD46,0602,0446,15045,0003.080.452141.291.707-
NIKE INC CL73,390-0,9674,37073,1003.377.062248.180.961-
NISOURCE35,870-0,1736,08035,7102.210.66779.318.731-
NOBLE CORP31,7902,7131,95030,9506.815.639215.330.572-
NOBLE ENERGY74,950-0,1676,29072,6002.906.292218.808.040-
NORDSTROM62,0300,2362,43061,8201.125.93369.959.396-
NORFOLK STH.95,1100,1195,60094,3301.452.304137.871.285-
NORTHEAST UT46,4400,7446,47045,7901.460.91267.659.801-
NORTHERN TST60,240-0,9961,23060,2001.377.88283.534.234-
NORTHROP GRU119,180-2,04122,000118,3501.951.290232.786.165-
NRG ENERGY32,9701,0133,05032,5103.504.576115.431.271-
NUCOR CORP51,490-2,0052,54051,1102.630.261135.744.087-
NVIDIA CORP.19,2600,8919,46019,2209.773.092188.786.818-
O'REILLY AUT147,690-0,29147,890143,2501.625.182238.092.250-
OCCI.PETROL.97,1400,3897,38096,2501.971.634191.208.276-
OMNICOM GROU69,9001,6370,35068,5402.142.308149.203.825-
ONEOK INC NE62,200-0,0262,85062,0951.179.39173.547.648-
ORACLE CORP39,750-0,1039,86039,02013.966.368552.942.475-
OWENS-ILLIN.32,410-0,5232,78032,360781.75525.366.933-
PACCAR INC.66,2900,4166,75566,0701.318.66287.547.420-
PALL CORP84,080-0,9585,53084,020634.59253.617.249-
PARKER HANNI124,460-0,25125,720123,840688.17985.787.499-
PATTERS.COS40,930-0,6641,35040,850432.29717.713.110-
PAYCHEX INC40,9200,1041,25040,8001.610.10165.987.735-
PEABODY ENER17,8402,4118,08016,96017.556.433308.578.888-
PENTAIR LTD74,840-0,4575,62074,5002.000.974149.955.993-
PEOPLE'S BAN14,540-0,7514,78014,5302.780.68640.622.763-
PEPCO HLDGS.21,440-0,3321,70021,4204.780.296102.942.718-
PEPSICO INC85,5200,1385,67085,0003.749.740320.255.544-
PERKINELMER44,310-0,5244,93044,040992.35143.958.668-
PERRIGO CO147,700-1,49151,010147,283777.373115.147.287-
PETSMART INC67,620-0,2768,60067,460865.01358.647.275-
PFIZER30,710-0,6830,90030,20024.903.150760.659.245-
PG&E CORP.44,9000,7245,21044,3501.768.30879.422.846-
PHILIP MORRI83,4900,1784,01083,0103.696.600309.162.183-
PHILLIPS 6682,5700,3383,05081,7612.592.177213.987.321-
PINNACLE WES56,1700,9956,19055,230757.49542.376.618-
PIONEER NATU197,3200,00199,669196,250846.810167.410.018-
PITNEY BOW.25,520-0,1625,77025,2901.278.32132.646.784-
PLUM CREEK T42,9500,9242,96042,560746.51831.998.001-
PNC FIN.SVCS84,260-0,5585,09084,0401.715.770144.824.542-
PPG INDS.INC194,510-0,91196,940194,270768.393149.850.081-
PPL CORPOR.33,3900,8533,57033,1304.423.339147.747.926-
PRAXAIR INC130,650-0,80132,110130,4901.227.759160.855.213-
PRECISION CA256,180-1,36260,000255,450430.148110.481.836-
PRICELINE GR1.217,030-0,241.235,4501.203,710610.430743.029.435-
PRIN FINL GR44,790-0,8245,63044,4401.464.80465.662.036-
PROCTER GAMB81,1500,9881,38080,0109.523.197771.289.438-
PROGRESSIVE23,9401,0624,14023,7108.357.136199.085.365-
PROLOGIS INC41,2300,7141,40540,8602.104.93386.705.768-
PRUDENTIAL81,910-0,2782,75081,3301.783.884146.110.802-
PUBLIC SERV.39,7700,9639,84039,1702.733.434108.429.859-
PUBLIC STORA174,0100,40174,010172,770383.43166.595.906-
PULTEGROUP18,9902,2619,36018,72010.742.271204.250.318-
PVH CORP120,950-0,08121,940120,050762.43992.188.710-
QEP RESOURSE32,1800,2232,48531,6402.125.03868.421.548-
QUALCOMM INC77,870-3,5278,62076,77022.682.9581.759.882.247-
QUANTA SERVS35,700-0,6736,11035,5701.210.94343.296.298-
QUEST DIAGNO57,570-1,3458,63056,8803.085.080177.625.640-
RALPH LAUREN154,6100,50154,890152,250888.624136.691.609-
RANGE RESOUR93,5600,5795,41093,3601.763.606166.229.036-
RAYTHEON CO.95,920-4,3098,51094,5503.346.005320.428.495-
RED HAT49,630-0,8450,67049,4501.587.58379.009.243-
REGENERON PH293,430-3,18306,698291,3601.021.368301.486.589-
REGIONS FINL10,310-0,9610,47010,26011.848.930122.241.856-
REPUBLIC SER34,750-0,3235,23034,7201.731.35860.433.570-
REYNOLDS AME53,9300,9954,24053,1702.876.108154.916.380-
ROBERT HALF44,0901,5044,90043,5201.573.93069.576.362-
ROCKWELL AUT127,6400,38128,260126,600567.61072.500.995-
ROCKWELL COL77,760-0,6878,56076,920534.64741.516.622-
ROPER INDUST131,7100,00132,329131,062385.56550.803.509-
ROSS STORES68,430-0,1569,04068,4201.420.63497.538.457-
ROWAN CIES31,4701,4831,67031,0802.206.43969.324.989-
RYDER SYS IN83,1200,2883,47081,680783.12564.930.068-
SAFEWAY34,0200,0034,08033,6903.308.005112.439.751-
SALESFORCE54,730-1,6456,60053,1706.003.005327.278.429-
SANDISK CORP85,1900,6485,50083,3103.418.192289.676.048-
SCANA CORP52,5600,1052,83052,1601.379.35772.416.656-
SCHLUMBERGER101,800-0,40102,620101,5235.168.580526.986.349-
SCRIPPS NETW75,0500,6275,16074,170420.62231.473.630-
SEAGATE TECH53,940-0,3154,78053,6601.892.521102.249.124-
SEALED AIR33,130-0,2733,36032,9702.358.70578.255.699-
SEMPRA ENRGY97,1900,2397,49096,490778.30375.567.384-
SHERWIN WILL201,040-0,45203,930200,370667.386134.356.814-
SIGMA-ALDR.94,7601,0097,64094,320686.91565.564.250-
SIMON PPTY G171,1300,22171,690170,2701.013.113173.257.722-
SLM CORP.25,640-0,6225,90025,4104.100.246105.181.560-
SNAP ON INC117,0600,13117,749116,240307.53935.992.765-
SOUTHERN CO.45,6801,0245,70044,9704.305.040196.036.884-
SOUTHWES.ENE48,3700,2348,95048,2404.778.338232.101.078-
SOUTHWEST AI24,2700,7924,45023,5108.361.773202.558.097-
SPECTRA ENRG39,090-0,3839,46039,0302.330.74391.391.229-
ST JUDE MED62,5101,0862,73061,6601.741.144108.522.893-
STANLEY BLAC85,5303,7586,01083,8304.079.449347.853.800-
STAPLES INC12,1051,6412,27011,9509.350.012113.328.690-
STARBUCKS71,0900,9972,04070,1107.526.808532.112.207-
STARWOOD HTL76,180-0,9578,25075,4902.972.871227.513.520-
STATE STREET65,730-0,2766,37065,1003.045.350200.121.216-
STERICYLCE113,1100,19114,460112,840412.26146.759.425-
STRYKER CORP77,880-0,6580,78076,8904.159.739324.113.967-
SUNTRUST BK.38,810-0,5939,28038,6503.421.394133.162.365-
SYMANTEC COR20,570-0,3420,80020,4604.747.39697.915.517-
SYSCO CORP36,400-0,0836,63536,2552.884.678105.139.878-
T.ROWE PRICE81,8200,7984,45081,6402.316.488191.456.343-
TARGET CORP.61,4501,1761,46060,7503.670.370224.886.506-
TE CONNECTIV60,7600,6660,93059,7102.346.457141.630.502-
TECO ENERGY18,1400,9518,19017,8901.135.15720.567.455-
TENET HEALTH42,2600,5543,01042,1002.061.50487.546.096-
TERADATA CRP46,000-0,6747,13045,9501.087.26850.223.300-
TESORO CORP.54,2100,8054,39053,1501.811.36197.855.155-
TEXAS INSTRS48,4704,3349,11047,63013.122.895637.516.800-
TEXTRON INC39,730-1,0540,74039,3901.878.83474.723.294-
THE DIRECTV77,0300,0977,65076,6401.693.026130.369.774-
THERMO FISH.115,380-3,36119,590114,2404.507.401521.572.554-
TIFFANY & CO88,3700,5389,00087,470734.75164.875.794-
TIME WARNER65,640-0,5566,35565,4004.143.996272.757.816-
TIME WARNER140,4000,38141,990137,8802.372.785333.251.009-
TJX COS INC.58,250-1,0259,09058,0333.186.304185.762.797-
TORCHMARK78,890-0,1479,55078,150765.86960.283.004-
TOTAL SYSTEM29,3902,1229,54028,8402.671.99778.272.945-
TRACTOR SUPP66,690-0,9766,99064,7602.947.986194.245.450-
TRANSOCEAN43,1304,1343,48041,2308.165.884349.030.296-
TRAVELERS C.88,5900,5288,99088,3002.239.565198.494.885-
TRIPADVISOR83,4800,2484,46081,3802.126.024175.929.549-
TWENTY-FIRST32,8800,4932,95032,5709.805.456321.395.392-
TYCO INTL.42,210-0,4542,60042,1202.561.626108.309.133-
TYSON FOODS42,500-1,7343,29041,8804.299.914182.769.134-
UNION PACF190,580-0,69192,550190,0101.365.510260.828.113-
UNITED PARCE98,640-0,6099,79098,5003.568.395352.951.019-
UNITEDHEALTH76,5901,6777,08075,9104.601.164352.543.026-
UNTD.TECHNS.118,980-0,56120,080118,5502.141.436254.971.362-
UNUM GROUP33,530-1,0234,08033,3701.639.99455.012.286-
URBAN OUTFIT35,9700,3936,13535,5801.151.02941.360.385-
US BANCORP40,650-0,7141,02040,5505.674.040230.948.180-
US STEEL CRP27,4701,0727,88027,1403.920.143107.969.754-
V F CORP60,110-0,6660,60559,5701.948.266116.873.360-
VALERO ENERG56,5500,1656,92055,8204.026.463227.427.917-
VARIAN MED.78,740-3,1680,32078,3201.551.019122.798.206-
VENTAS INC64,310-0,4364,84564,0801.700.488109.486.089-
VERISIGN INC49,250-1,5650,43048,9902.613.536128.871.630-
VERIZON COMM46,2800,00--4.827221.443-
VERTEX PHARM66,180-1,1167,49064,0501.203.08679.308.632-
VIACOM INC.B84,8400,5885,67084,0101.342.382113.568.604-
VISA INC209,4000,28210,500207,5903.236.790676.632.823-
VORNADO RLTY101,0200,01101,300100,620744.50875.134.481-
VULCAN MATLS65,2501,3065,27063,540979.50063.376.196-
WAL MART ST.78,3100,3578,47077,7004.347.497339.848.187-
WALGREEN CP.67,4200,0467,99066,8503.454.708232.613.780-
WALT DISNEY79,5900,0980,06079,1104.632.682368.450.170-
WASTE MANGM.42,8402,0243,24041,8403.982.504170.923.894-
WATERS CORP110,290-0,10111,310109,830391.20343.218.347-
WELLPOINT HE96,5401,9597,17095,5702.031.263196.187.911-
WELLS FARGO49,320-0,5449,74049,17012.565.248620.101.271-
WESTERN DIGI89,800-0,7191,40089,0601.716.016154.326.638-
WESTERN UNIO15,8100,4415,86015,6204.098.35164.583.044-
WEYERHAEUSER28,7400,4928,80028,5003.558.294101.993.160-
WHIRLPOOL CO154,6600,74155,250152,342859.804132.662.082-
WHOLE FOODS51,0202,4551,33050,0605.770.680293.433.884-
WILLIAMS COS41,330-1,7142,09041,0605.102.689211.387.566-
WINDSTREAM H8,990-0,229,1758,9707.742.29770.117.338-
WISCONSIN EN47,7600,3248,05047,2711.880.23489.883.646-
WYNDHAM WWID74,7102,1775,00073,2101.599.233119.138.700-
WYNN RESORTS213,1303,05213,400206,1002.513.110529.521.072-
XCEL ENERGY31,5000,5731,63031,1202.486.97978.349.537-
XEROX CORP.11,9900,2512,07011,73012.781.652153.140.807-
XILINX INC47,660-9,0849,60047,31011.230.863537.036.283-
XL GROUP PLC31,5500,3231,61031,380811.06625.571.856-
XYLEM INC35,8000,3436,20035,430834.30829.921.622-
YAHOO!35,240-0,5635,82034,77017.164.060604.574.834-
YUM BRANDS76,790-0,0377,50075,7702.354.857180.264.538-
ZIMMER HLDGS101,97011,50108,330100,92012.394.5371.291.453.740-
ZIONS BANCOR29,160-2,1530,02029,1002.400.32970.504.383-
ZOETIS INC.29,8901,9530,02029,2504.412.085131.258.646-
nombreúltimodif.máx.min.acci.efect.capital.
ASML HOLDING60,2600,0360,44059,870231.89013.954.39926.926
CISCO SYSTEM23,330-0,7223,64023,24033.878.745792.227.348-
IBM INTL190,220-0,79192,220190,0304.405.511840.501.451-
INTEL CORP26,7500,0026,96026,64025.351.342680.105.522-
MICROSOFT39,8600,00--50--
SAP AG57,320-0,2857,38057,000384.19321.959.24571.454