CHICAGO MERCANTILE EXCH.

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
0,28%
  • Precio
    75,630 €
  • MAXIMO
    75,710 €
  • MÍNIMO
    74,960 €
  • VOL. DIARIO (TIT.)
    192.392
  • VAR. 2014(%)
    -3,607 %
  • VARIACIÓN
    0,65 % 0,490 €
  • APERTURA
    75,110 €
  • ÚLT. SESIÓN
    75,140 €
  • EFECTIVO
    14.516.457€
  • VAR. 12 MESES(%)
    1,830 %
  • Estadísticas y Ratios
  • Precios Históricos
  • Gráfico Interactivo
Rentabilidad (%)
MáximoMáximo 201479,98
MínimoMínimo 201466,44
Máximo 12 meses84,71
Míximo 12 meses66,44
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 3m1.383.713
Media títulos 12m1.718.823
Efectivo 3m98.368.595
Efectivo 12m127.683.550
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 COMPANY146,1900,45146,240145,020451.03365.756.055-
ABBOT LAB.42,818-0,2642,98042,600797.35934.098.977-
ABBVie Inc.53,460-0,5253,66053,2601.954.488104.555.335-
ACCENTURE80,7740,1580,94080,460231.71618.709.792-
ACE LTD103,3100,00103,660103,120157.32716.271.419-
ACTAVIS214,460-0,22215,040213,321375.04980.404.467-
ADOBE SYSTEM72,9700,3773,00072,440580.31642.212.998-
ADT CORPORAT33,2500,3933,38033,140413.28313.752.363-
AES CORP15,180-0,2015,29015,120465.6837.078.940-
AETNA INC.82,590-2,6384,00082,0001.558.894129.135.505-
AFLAC CORP.63,430-0,3563,69063,300227.17614.418.111-
AGILENT.TECH56,190-0,1856,36056,155319.98318.011.491-
AGL RESOURCE53,890-0,4854,20053,69082.1214.432.119-
AIR PRODUCTS136,5800,19136,800135,920350.09747.773.851-
AIRGAS110,440-0,07111,180110,200102.42311.321.387-
AKAMAI TECH59,410-0,0560,48059,305615.25536.771.822-
ALCOA INC.17,0250,0917,10516,9502.969.58950.526.962-
ALEXION PHAR164,0500,80164,930161,700279.69245.709.140-
ALLEGHENY TE40,490-1,1241,41040,480237.0189.644.262-
ALLEGION PLC53,7300,3053,86053,32071.0903.815.613-
ALLERGAN INC171,0500,53171,390170,130237.84640.655.016-
ALLIANCE DAT268,8900,82269,570266,830119.72332.125.607-
ALLSTATE COR57,635-0,5357,79057,125460.18926.454.516-
ALTERA CORP.33,3851,1133,46033,078500.50516.674.774-
ALTRIA GROUP41,7300,1941,82041,5391.277.62253.267.766-
AM.TOWER COR93,1400,8093,14092,270291.29826.979.612-
AMAZON.COM322,1200,53322,899319,5001.055.866339.764.586-
AMER.EL.POW.54,360-0,5354,89054,260475.58625.935.559-
AMER.EXPRESS92,0800,2492,23091,510847.76578.004.298-
AMER.FNCL.SV122,2500,62122,490121,35097.44111.879.383-
AMER.INTL G.53,890-0,1154,14053,8101.304.82570.436.671-
AMEREN CORP40,090-0,9640,57040,040150.0486.044.203-
AMERISOURBRG77,6600,3477,79077,250182.21014.133.920-
AMETEK INC51,413-0,0551,54051,28055.4452.850.649-
AMGEN INC123,6600,82123,950122,250552.31868.021.827-
AMPHENOL COR97,520-0,0997,86097,51071.6336.993.357-
ANADARKO PET108,1500,46108,440107,290883.48195.286.518-
ANALOG DEVIC51,0440,9851,18050,460224.65711.443.286-
AON PLC87,180-0,2587,63087,000307.23526.794.916-
APACHE CORP101,230-0,04101,520100,710322.66332.632.006-
APART.IN.M.33,9700,2433,97033,68085.6912.901.205-
APPLE INC98,783-0,2499,44098,55014.242.1811.408.499.004-
APPLI.MATLS.21,4390,3721,55021,3002.231.87647.751.210-
ARCHER DANIE48,0900,0448,30048,000500.88124.139.058-
ASSURANT INC65,870-0,7866,45065,760114.8727.577.922-
AT&T CORP.37,1504,2137,48036,85043.435.9091.612.918.639-
AUTODESK INC55,7601,0355,83055,230222.16812.362.871-
AUTOMAT.DATA82,5700,1082,69082,450189.13515.619.997-
AUTONATION55,060-0,1155,30055,01080.6684.446.000-
AUTOZONE513,010-0,04513,290511,78520.81010.662.045-
AVAGO TECHN.70,475-0,0571,17270,220430.68830.395.805-
AVALONBAY CO149,740-0,31150,220148,670121.85318.188.899-
AVERY DENSN48,480-0,9648,73048,250130.7926.344.262-
AVON PRODUCT12,960-0,4613,06012,960872.13411.349.864-
BAKER HUGHES72,440-0,2872,66072,100544.80139.445.390-
BALL CORP63,0750,2663,16062,83069.4314.376.041-
BANK N.Y.39,5150,0939,57039,2401.164.43345.955.629-
BANK OF AMER15,485-0,1015,53015,4509.471.670146.700.066-
BARD C R INC151,540-1,04154,000150,380224.09433.959.182-
BAXTER INTL76,7900,4276,79076,370283.42321.712.554-
BB&T CORP.37,7500,4037,83037,530515.61519.450.493-
BECTON DICKI118,9900,14119,330118,56095.73411.387.233-
BED BATH&BEY63,0401,2063,07062,260513.16232.171.203-
BEMIS COMPAN40,000-0,3040,28039,98060.7272.433.531-
BERKSHIRE B128,4900,09128,660128,130329.42442.302.719-
BEST BUY CO.31,330-0,7031,50031,280391.20312.267.656-
BIOGEN IDEC341,6001,55341,985335,700381.657129.605.221-
BLACKROCK IN318,9000,78319,250316,65091.18029.007.467-
BLOCK H&R32,4300,5032,52032,370140.4304.553.260-
BOEING CO.123,1500,07123,630122,740723.07489.050.612-
BORGWARNER65,8500,5565,91065,315137.6639.037.631-
BOSTON PROP.121,080-0,30121,295119,880105.67812.732.243-
BOSTON SCIEN12,950-0,1512,99012,8501.149.16914.867.603-
BRISTOL-MYER50,6111,6350,69049,8302.261.409113.820.107-
BROADCOM A38,1101,0338,22037,5901.577.57760.004.245-
BROWN FORM.B91,0000,7991,22090,00049.5104.492.374-
C H ROBINSON65,040-0,8765,61065,020373.01424.343.154-
CA TECHNOLO.29,6950,6329,71029,480269.1437.973.253-
CABLEVISION20,1955,7320,23019,4302.876.15157.126.111-
CABOT OIL&G33,0300,4633,15032,830593.04519.546.288-
CAMERON INTL73,880-0,1174,00073,500214.70215.855.764-
CAMPBELL S.43,7000,5543,76043,471239.87710.468.640-
CAPITAL ONE81,5900,0781,91081,230299.85624.442.461-
CARDINL.HLTH72,500-0,0672,62072,140230.17716.677.543-
CAREFUSION45,000-0,0245,11044,800198.1758.918.588-
CARMAX INC49,9900,1050,29049,860119.2335.968.601-
CARNIVAL CRP36,5300,0836,71036,520795.78029.146.795-
CATERPILLAR105,7691,55106,440104,9001.754.341185.672.258-
CBRE GROUP32,750-0,7033,24532,700760.78624.986.114-
CBS CORP57,8770,2957,91057,4401.583.60891.442.118-
CELGENE CORP87,8810,2788,51987,150823.49772.487.170-
CENTERPOINT25,030-0,4825,23024,970535.91013.433.655-
CENTURYLINK41,0708,9145,67040,15027.516.5311.174.380.778-
CERNER CORP57,2300,3357,48556,870186.67710.678.279-
CF INDS HLDG254,760-0,09255,300254,05067.11717.093.766-
CHARLES SCHW28,2551,2428,31027,7601.735.89148.749.894-
CHESAPEAK.EN26,795-0,1726,93026,3502.631.29870.022.260-
CHEVRON CORP133,4900,19133,720132,890751.454100.146.424-
CHIPOTLE MEX677,9800,00680,369677,00073.29349.722.476-
CHUBB CORP.89,1700,3589,23088,760197.09417.553.625-
CIGNA CORP94,700-2,2496,63094,6301.276.340121.443.240-
CIMAREX ENER146,060-0,46146,990145,450203.67529.773.537-
CINCINNATI F47,860-0,0848,00047,600154.8177.395.979-
CINTAS CORP63,7500,3063,80063,48522.8701.456.265-
CISCO SYSTEM25,9750,2126,01025,8054.652.821120.629.502-
CITIGROUP49,680-0,0449,86549,5602.570.582127.777.975-
CITRIX SYS.69,4001,1169,69068,570750.17251.876.719-
CLOROX CO89,8200,4989,88089,260216.71119.433.840-
CME HLDGS.75,6300,6575,71074,960192.39214.516.457-
CMS ENERGY30,320-0,8530,68030,250662.16920.149.339-
COACH INC34,370-0,8134,69034,3001.123.33138.653.482-
COCA-COLA CO40,6850,0140,78040,6501.725.18770.209.762-
COCA-COLA EN47,8600,2748,09047,840171.9178.246.188-
COGNIZANT51,1500,4151,26050,680349.77917.853.979-
COLGATE67,250-0,1267,32066,2601.698.178113.516.916-
COMCAST CL A55,9402,2156,49055,2807.016.302393.055.342-
COMERICA INC49,8800,2449,99049,665158.1087.877.636-
COMPUTER SCI64,8900,5165,00064,690119.2507.740.243-
CONAGRA FOOD30,9500,0331,10030,930398.31612.350.823-
CONOCOPHILLI85,2500,0785,44084,900977.09883.264.774-
CONS.EDISON57,565-0,2357,83057,310254.95114.683.775-
CONSOL ENERG39,900-0,1040,44039,160541.85521.418.010-
CONSTELLAT A86,8600,9287,10086,220194.98316.912.805-
CORNING INC19,948-9,5321,10019,83011.901.556241.411.161-
COSTCO WHOLE118,8701,49119,265118,530623.04774.041.721-
COVIDIEN87,1000,0087,53086,8101.031.06489.849.288-
CROWN CASTLE75,2900,4575,69075,050789.70059.464.488-
CSX COR30,620-0,3630,78030,6001.638.19150.250.689-
CUMMINS INC146,4400,75147,150145,440458.56067.073.433-
CVS CAREMARK78,4200,0578,64077,840573.59444.868.702-
D R HORTON I21,350-0,6121,56021,2701.297.67127.764.190-
DANAHER CORP74,630-0,7775,30074,6301.106.52182.720.411-
DARDEN RESTA46,3303,1446,86046,140971.84545.120.722-
DAVITA HEALT71,730-0,0371,98071,350125.6599.021.511-
DEERE & CO86,2100,2386,43085,690735.72163.348.447-
DELPHI AUTOM69,1900,3369,41068,730559.09638.679.211-
DELTA AIRLIN38,3600,4538,49037,9501.684.11264.461.912-
DENBURY RESO17,4550,5517,46017,270331.6835.763.058-
DENTSPLY INT47,1950,0147,36047,010113.4425.349.743-
DEVON ENERGY78,0700,3278,07077,540461.55535.935.195-
DIAMOND OFFS47,150-0,3247,26046,810155.5417.317.130-
DISC.FIN.SVS62,8800,1462,98562,670250.01815.711.581-
DISCOVERY CO83,7900,7884,11082,900179.31214.991.594-
DOLLAR GENER56,0000,7956,36055,7401.186.05466.430.410-
DOLLAR TREE54,610-0,4754,72553,7555.223.928283.265.928-
DOMINION RES70,430-0,6370,98070,210317.82022.408.344-
DOVER88,090-0,0288,49087,650127.15511.198.680-
DOW CHEMICAL53,8500,2854,03053,5251.307.73870.421.168-
DR.PEPPER61,300-0,7461,84061,280292.20317.942.111-
DTE ENERGY76,690-0,4477,22076,500164.11612.608.014-
DU PONT66,3401,5666,95065,3701.950.819129.419.673-
DUKE ENERGY74,150-0,3274,42073,865354.27626.278.705-
DUN&BRADST.111,8001,31111,820110,40040.4634.504.126-
E TRADE FINA21,4004,3921,44020,4301.928.46540.504.321-
EASTMAN CHEM82,250-7,2484,00081,5901.987.662164.400.716-
EATON CORP.72,780-5,1775,11072,7802.579.688190.375.041-
EBAY INC.52,9500,0453,10052,7501.288.71768.255.607-
ECOLAB INC110,670-0,32111,090109,700203.11722.468.558-
EDISON INTL.57,370-0,1757,87057,180304.86017.509.817-
EDWARDS LIFE84,9900,1185,18084,840184.16415.655.192-
ELECTRO.ARTS34,340-2,1435,30034,3001.769.78461.337.527-
EMC CORP29,620-0,1729,68029,3353.665.988108.138.580-
EMERSON ELEC67,030-0,0767,17066,820347.94823.316.865-
ENSCO PLC52,5200,0452,58052,300322.49016.919.953-
ENTERGY CORP75,310-1,3676,46074,610545.78341.205.470-
EOG RSCS.INC114,7601,21114,809113,190537.15761.353.374-
EQT98,600-0,5499,42098,190187.20418.468.853-
EQUIFAX INC.76,910-0,0577,24076,86078.8746.075.127-
EQUITY RESID65,480-0,2665,95065,190160.38310.488.246-
ESSEX PPTY T192,480-0,28193,490191,84543.4818.358.383-
ESTEE LAUD.A75,2900,4875,40074,390148.06211.116.791-
EXELON CORP.31,700-0,7832,05031,6101.465.22646.525.467-
EXPEDIA INC81,0551,0781,76080,260361.36429.371.160-
EXPEDITORS44,430-0,9644,76044,404349.53215.582.625-
EXPRESS SCR.66,6301,1166,74065,9301.276.59884.746.064-
EXXON MOBIL104,6000,22104,760104,1701.231.708128.724.817-
F5 NETWORKS114,0300,64114,340113,310186.34421.229.519-
FACEBOOK INC74,350-0,7674,92074,2209.340.878696.609.988-
FAMILY DLR.76,1800,5876,31074,7501.299.58598.744.937-
FASTENAL CO.45,0250,0345,10044,950321.23014.464.376-
FEDEX CORP.148,995-0,36149,860148,500274.05140.902.659-
FIDELITY NAT55,960-1,0656,93555,860253.44914.213.571-
FIFTH THIRD20,9550,3620,99020,810814.52517.032.776-
FIRST SOLAR66,0200,7566,33065,428540.55935.624.081-
FIRSTENERGY32,300-0,3432,46032,200494.91315.992.866-
FISERV INC62,7000,5662,69062,03088.3535.523.202-
FLIR SYS.INC34,6400,1734,76034,445429.63014.838.775-
FLOWERSERVE77,100-0,0477,41576,770137.31010.594.537-
FLUOR CORP.75,8300,1775,96075,460160.79312.181.340-
FMC CORP68,5600,1868,75068,400141.6599.716.206-
FMC TECHNOL.63,290-0,3663,78063,000286.37918.123.838-
FORD MOTOR17,8401,1317,85017,6506.915.754122.899.864-
FOREST LAB99,000-0,77100,46099,00011.098.0901.100.708.566-
FOSSIL GROUP100,710-0,01101,480100,59055.8635.640.576-
FRANKLIN RES57,5800,3057,85057,380121.5686.995.825-
FREEP.-MCMOR38,050-0,0338,26037,8801.788.32468.059.498-
FRONTIER C.6,92016,507,2406,75057.099.920393.070.139-
GAMESTOP A46,3550,6046,51046,010292.46413.546.640-
GANNETT CO33,8850,6734,08033,400419.30514.182.153-
GAP40,5200,5040,64040,290733.06729.679.463-
GARMIN LTD57,430-0,1657,68057,230284.94116.379.462-
GEN.DYNAMICS120,370-0,09120,705120,160217.06626.132.358-
GEN.ELECTRIC25,6600,2725,72025,5004.549.479116.630.898-
GENE.MILLS52,9900,2353,13052,800464.83124.617.542-
GENE.MOTORS34,9800,2335,20034,9502.805.71298.395.478-
GENERAL GROW23,850-1,1224,17023,620865.85520.623.280-
GENUINE PART84,9150,1085,07084,63077.7226.595.760-
GENWORTH FIN16,3500,1816,41016,260609.4259.946.791-
GILEAD SCIEN92,4901,1392,50091,6003.998.619368.198.435-
GOLDMAN SACH176,9500,57177,109176,020627.128110.776.015-
GOODYEAR27,9250,5927,94027,720563.62015.686.728-
GOOGLE CL A597,400-0,27598,490595,570245.721146.798.664-
GOOGLE INC588,270-0,39589,700587,000269.197158.447.550-
GRAHAM HOLD.694,1600,17695,490691,3902.3141.605.740-
GRAINGER INC239,760-0,08240,310239,69040.9809.834.187-
HALLIBURTON72,510-0,1872,78072,230979.76270.955.931-
HARLEY DAVID63,7501,2963,89062,930296.10618.798.467-
HARMAN INTL114,0551,07114,500112,49597.68211.100.172-
HARRIS CORP70,410-2,7172,29070,085446.16831.608.281-
HARTFORD FIN35,4650,3835,55035,280365.00912.932.743-
HASBRO, INC.50,960-0,3551,30050,960135.7756.942.460-
HCP INC42,597-0,0842,65042,400211.6859.005.122-
HELMERICH &115,880-0,29116,130115,080179.87020.837.561-
HERSHEY FOOD92,1650,3692,25591,700241.74222.234.679-
HESS CORP100,0000,17100,12099,510508.99050.836.852-
HEWLETT PACK36,0501,2636,06035,6002.223.61879.790.084-
HLTH.CARE IN64,500-0,3964,72564,240204.00213.151.233-
HOME DEPOT81,5790,6381,62080,890921.01674.934.782-
HONEYWELL95,100-0,0795,37094,940417.58339.731.435-
HORMEL FOODS47,5900,4947,72047,45062.5712.979.543-
HOSPIRA51,660-0,3551,85351,360283.16714.617.845-
HOST HOTELS23,0050,1523,01022,855685.03315.708.971-
HUDSON CITY9,8100,419,8359,750305.7422.997.830-
HUMANA INC128,155-2,12130,980128,090186.29124.002.384-
HUNTINGTON B9,9250,769,9609,8303.000.40329.728.292-
IBM INTL195,500-0,14195,780194,910858.955167.785.263-
ILL.TOOL WKS84,550-0,2484,72083,780774.51165.377.867-
INGERSOLL RA62,010-0,2762,17061,720304.13018.851.285-
INT.PAPER49,540-0,8650,06049,0101.449.33371.868.655-
INTEGRYS ENE69,490-0,7070,09069,36052.1003.631.203-
INTEL CORP34,3500,3534,37034,1355.593.887191.634.262-
INTERCON.EXC197,4900,77198,590196,120161.51331.911.900-
INTERPUBLIC20,4200,9420,47020,1803.395.31869.206.427-
INTL FLAVORS103,920-0,13104,320103,87037.2453.876.120-
INTUIT INC83,3600,6283,49082,800183.62515.274.019-
INTUITIVE S.461,500-0,81469,000460,83067.17731.141.510-
INVESCO LTD38,7000,7038,71038,400244.7089.439.072-
IRON MOUNT.34,2100,3534,28034,040104.5703.576.178-
J & J102,000-0,11102,510101,8301.464.141149.433.451-
JABIL CIRCUI20,8100,8220,84020,650177.7263.691.919-
JACOBS ENGR53,690-0,4655,00053,320330.59617.775.419-
JM SMUCKER104,3100,22104,529104,01035.4183.692.021-
JOHNSON CONT48,8200,3548,86048,520446.31521.751.429-
JOY GLOBAL61,590-0,3262,09061,570271.80816.805.725-
JP MORGAN CH58,935-0,4359,13058,7803.382.143199.395.593-
JUNIPER NET.23,8500,5523,89023,6901.209.96728.802.175-
KANSAS C.STH110,620-0,37111,310110,410138.86515.393.101-
KELLOGG65,5450,1665,73065,300272.50317.840.716-
KEURIG GREEN122,8502,42123,200120,000311.95738.068.611-
KEYCORP13,7200,2913,75013,6451.240.04816.989.029-
KIMBERLY CL.108,120-0,18108,360107,895257.73127.880.231-
KIMCO RLTY.23,430-0,1323,52023,300340.6597.965.867-
KINDER MORGN37,4800,3237,64037,3041.416.23953.119.159-
KLA-TENCOR72,3400,7172,53072,000233.91016.912.020-
KOHL'S CORP52,2920,1252,33052,070129.9446.782.985-
KRAFT FOODS58,170-0,0558,47057,890549.38532.015.081-
KROGER CO50,3500,4450,49050,190672.14333.816.724-
L BRANDS57,9100,5257,93057,420173.90210.037.571-
L-3 COMMUNIC120,285-0,41121,000120,28048.3125.827.828-
LAB.CORP.AM.106,2100,46106,310105,28081.8888.690.650-
LAM RESEARCH69,6100,6970,14069,300254.48817.757.485-
LEGG MASON I51,2100,8751,50050,86579.5514.063.552-
LEGGETT & PL33,200-0,4533,38033,170137.5294.574.159-
LENNAR CORP37,570-0,1937,76037,350730.52527.414.630-
LEUCADIA NAT25,2100,6425,26025,11099.2562.501.668-
LILLY ELI63,5300,2263,81063,280649.24641.290.812-
LINCOLN NATL52,650-0,4752,87052,360215.66111.346.334-
LINEAR TECH.45,2102,1045,65044,6802.064.70493.540.795-
LOCKHEED MAR170,1300,08170,500169,580224.96138.285.662-
LOEW'S CORP.43,410-0,1443,55043,320114.9894.991.362-
LORILLARD .61,2301,0661,40060,580455.49927.814.044-
LOWES COS IN48,0400,7348,13047,700784.68237.675.015-
LYONDELLBASE108,940-0,65110,380108,690706.30977.211.369-
M & T BANK C122,9600,23123,180122,44554.1846.655.225-
MACERICH CO67,100-0,6167,78066,900131.9798.857.730-
MACY'S INC57,7200,2457,76057,390316.00718.185.981-
MARATHON OIL40,135-0,2440,21040,010638.27425.608.318-
MARATHON PET79,5702,2979,66078,360988.30878.120.608-
MARRIOTT INT66,6600,7466,89066,070455.36830.326.461-
MARSH & MC L52,2282,1153,55051,7301.802.90794.206.758-
MASCO CORP.22,38510,4322,54021,4104.745.520104.758.303-
MASTERCARD76,3700,2476,61075,650894.56568.076.933-
MATTEL INC35,330-0,2535,44035,270385.53513.631.553-
MCCORMICK&CO69,0800,4869,17068,76054.3113.747.877-
MCDONALD'S96,0200,2596,11095,7101.061.175101.817.831-
MCGRAW-HILL81,730-0,3383,00080,971338.03027.573.614-
MCKESSON CRP192,1750,39192,610190,540134.46925.795.605-
MEAD JOHNSON96,4300,4096,79096,020184.83817.826.442-
MEADWESTVACO44,030-0,3244,17043,860114.8765.056.152-
MEDTRONIC62,405-0,5762,98062,3301.692.650105.843.266-
MERCK & CO58,8251,4758,93058,1402.436.640142.861.421-
METLIFE INC.54,550-0,4754,94054,3001.118.06160.998.836-
MICHAEL KORS83,680-0,6584,27083,480577.10548.440.750-
MICROCHIP46,4900,7846,68046,120502.66123.343.978-
MICRON TECH.32,4301,4132,51031,9606.138.477198.140.829-
MICROSOFT44,0300,1444,04043,7206.995.732307.174.197-
MOHAWK INDS.127,8501,08128,450126,081303.51338.791.389-
MOL.COORS B70,7000,4870,95070,420118.6318.392.989-
MONDELEZ INT38,3000,2138,39038,065655.45325.047.677-
MONSANTO CO114,950-0,02115,590114,730532.38861.209.659-
MONSTER BEVE65,1800,2865,66064,830206.14013.427.031-
MOODY'S CORP91,0000,0091,43090,960179.07716.320.952-
MORG.STAN.DW32,9800,0333,10032,9401.772.87158.554.915-
MOSAIC COM.47,5200,1347,65047,440307.42414.612.938-
MOTOROLA SOL65,3900,2865,49065,180133.7248.742.473-
MURPHY OIL C67,8100,4467,82067,26097.5466.586.852-
MYLAN INC50,7700,4751,00050,3603.013.181152.861.685-
NABORS INDUS29,3800,8629,38029,030469.42913.725.305-
NASDAQ OMX43,2200,8943,25542,700192.3538.264.869-
NATIONAL OIL83,720-1,1685,79082,9201.613.538135.938.156-
NAVIENT CORP18,0400,2818,11017,790471.4578.516.729-
NETAPP INC38,7150,4338,74038,430480.13918.542.103-
NETFLIX INC.427,8320,75428,260423,210368.194157.002.413-
NEWELL RUBB.31,4250,5031,46031,150330.96810.370.385-
NEWFIELD EXP44,0000,0044,14043,750350.16515.399.556-
NEWMONT MNG.25,590-0,2025,76025,5301.198.89430.726.454-
NEWS CORPOR.18,1040,2418,20018,070389.2497.060.237-
NEXTERA ENER99,130-0,4599,39097,300526.60351.931.218-
NIELSEN N.V.46,995-3,6448,73046,950727.95934.568.443-
NIKE INC CL78,7600,4678,86078,250573.21745.092.975-
NISOURCE39,090-0,1039,35038,990265.71510.402.077-
NOBLE CORP32,3150,2332,37032,144442.56414.287.160-
NOBLE ENERGY68,980-0,2269,13068,360826.43956.804.706-
NORDSTROM69,1800,2869,38768,860200.91113.893.899-
NORFOLK STH.104,420-0,86105,400104,400309.24432.427.078-
NORTHEAST UT45,960-0,3046,21045,740175.0148.044.903-
NORTHERN TST67,5700,5867,63066,630211.00014.195.088-
NORTHROP GRU127,270-0,41127,970127,010244.33431.147.282-
NRG ENERGY31,510-0,8231,84931,4501.266.14439.945.577-
NUCOR CORP51,4800,4751,61051,260201.24910.355.770-
NVIDIA CORP.17,9001,0218,02017,7201.636.87329.340.293-
O'REILLY AUT151,140-0,29152,047150,920102.66715.542.890-
OCCI.PETROL.99,440-0,3899,94099,260390.94238.915.734-
OMNICOM GROU72,600-0,4973,03572,510429.70531.252.745-
ONEOK INC NE67,6810,4667,71067,290131.1888.859.125-
ORACLE CORP40,8570,7640,86040,5001.868.46476.053.958-
OWENS-ILLIN.32,8400,1532,88032,720133.8684.393.052-
PACCAR INC.65,9701,7966,40064,500546.66336.022.577-
PALL CORP80,4100,1680,76580,09093.9937.558.400-
PARKER HANNI121,280-0,35121,590120,190281.21834.018.266-
PATTERS.COS39,580-0,2039,73039,57033.6231.333.219-
PAYCHEX INC42,2700,0942,41042,180242.78710.265.641-
PEABODY ENER15,4401,9115,52515,2001.784.44127.506.622-
PENTAIR PLC71,8200,0372,01071,380164.95911.827.032-
PEOPLE'S BAN15,0450,6415,05014,920307.2604.608.346-
PEPCO HLDGS.27,390-0,5827,65027,390242.1426.651.761-
PEPSICO INC90,780-0,2190,97090,630618.15156.126.565-
PERKINELMER47,3800,0047,52047,28071.7163.402.242-
PERRIGO CO154,5100,44155,050153,10077.11711.893.384-
PETSMART INC70,5300,1070,77070,050229.53616.173.795-
PFIZER30,2910,6330,49030,0208.311.803251.535.107-
PG&E CORP.46,975-0,8347,58446,910727.51034.227.162-
PHILIP MORRI85,0800,7185,17084,500486.46741.314.815-
PHILLIPS 6682,8800,3383,25082,530587.79248.735.010-
PINNACLE WES56,800-0,5357,40056,680118.8036.766.983-
PIONEER NATU229,4290,85229,910226,560272.95862.405.213-
PITNEY BOW.27,0400,4827,16026,870305.7588.265.708-
PLUM CREEK T42,290-3,6942,63041,150691.23829.111.626-
PNC FIN.SVCS83,9250,0884,07083,670752.23963.111.046-
PPG INDS.INC207,939-0,35208,570207,33089.49218.628.099-
PPL CORPOR.33,910-0,3834,13033,765359.29612.194.326-
PRAXAIR INC129,800-0,38130,430129,800193.01925.110.787-
PRECISION CA233,010-0,24234,250232,490213.87149.886.522-
PRICELINE GR1.251,5200,991.255,8401.242,730181.722227.161.822-
PRIN FINL GR51,5900,0451,76051,340116.7936.022.956-
PROCTER GAMB79,250-0,0179,50079,0201.221.54096.896.217-
PROGRESSIVE24,140-0,0824,24024,050529.99812.790.918-
PROLOGIS INC42,040-0,2842,27041,830234.7889.863.608-
PRUDENTIAL88,783-0,2289,07088,270339.64430.102.308-
PUBLIC SERV.37,360-1,1437,87037,230573.33221.488.712-
PUBLIC STORA175,250-0,14175,375174,29068.06211.899.082-
PULTEGROUP18,530-0,1118,62018,440910.56216.887.647-
PVH CORP113,300-0,47114,130112,800198.82022.522.230-
QEP RESOURSE33,960-0,0934,04033,730159.4255.400.585-
QUALCOMM INC75,8700,0575,95075,5552.229.540169.034.581-
QUANTA SERVS34,9850,1035,06034,880137.6414.816.333-
QUEST DIAGNO62,2720,2662,44062,050399.12824.859.607-
RALPH LAUREN159,360-0,35160,000159,110114.18318.201.021-
RANGE RESOUR77,9202,1678,86076,9301.139.05988.606.602-
RAYTHEON CO.93,100-0,1993,34092,850284.14626.445.297-
RED HAT56,8700,3056,98056,593101.1295.747.676-
REGENERON PH306,1521,32307,110301,68065.85720.103.837-
REGIONS FINL10,225-0,1510,27010,1702.012.29620.571.500-
REPUBLIC SER37,7601,2937,83537,160427.83816.107.972-
REYNOLDS AME57,3971,2857,59056,590728.56841.602.471-
ROBERT HALF50,6400,8050,78050,260117.5325.948.200-
ROCKWELL AUT122,7600,32122,950121,250105.87812.958.419-
ROCKWELL COL74,916-0,3875,06074,67068.9395.162.035-
ROPER INDUST149,5400,86150,780148,260117.15617.529.243-
ROSS STORES64,0400,1464,28063,730187.56812.001.932-
ROWAN CIES30,9900,6231,01530,68094.0422.906.612-
RYDER SYS IN89,200-0,8389,66089,030134.40612.004.740-
SAFEWAY34,8400,1434,87034,700339.81111.822.500-
SALESFORCE54,4450,8254,61053,640605.02732.783.872-
SANDISK CORP93,3300,7693,40092,320714.47466.505.883-
SCANA CORP53,320-0,7353,89053,250134.3907.185.712-
SCHLUMBERGER112,3400,40112,610111,840878.67798.603.024-
SCRIPPS NETW83,5900,2384,00083,480168.24014.073.965-
SEAGATE TECH59,4000,4659,51058,500256.63415.193.092-
SEALED AIR31,9650,4932,06031,840370.66611.855.937-
SEMPRA ENRGY102,720-0,36103,350102,440130.16213.391.613-
SHERWIN WILL212,360-0,14213,440212,250102.08121.712.118-
SIGMA-ALDR.103,7300,29103,950103,28050.7145.257.079-
SIMON PPTY G170,409-0,04170,510169,625159.45627.113.419-
SNAP ON INC124,9800,52125,109124,25050.1066.254.942-
SOUTHERN CO.44,960-0,8845,47044,8801.438.13764.786.346-
SOUTHWES.ENE41,2000,7141,33040,810709.66129.177.215-
SOUTHWEST AI29,130-0,2729,36029,120897.62126.251.644-
SPECTRA ENRG42,7300,0542,95042,600248.12910.619.573-
ST JUDE MED66,9400,2767,00066,470167.14011.171.386-
STANLEY BLAC90,615-0,0590,89090,160278.23325.202.400-
STAPLES INC10,9900,4611,03010,9501.318.22114.485.271-
STARBUCKS79,0300,8679,07078,410733.96257.817.269-
STARWOOD HTL79,7800,3379,84079,290413.52732.904.632-
STATE STREET71,3700,1771,46570,940197.31314.060.484-
STERICYLCE119,0000,69119,515118,03081.4399.681.272-
STRYKER CORP80,3800,3680,44079,940161.00812.915.111-
SUNTRUST BK.38,7100,0838,81038,510478.03718.485.356-
SYMANTEC COR23,840-0,3823,98023,800744.31517.766.203-
SYSCO CORP36,8900,7436,95036,660367.56313.551.018-
T.ROWE PRICE80,3200,0980,66079,940225.83918.141.759-
TARGET CORP.60,5950,4960,76060,300460.56527.882.789-
TE CONNECTIV63,3900,4063,60063,140242.96815.402.081-
TECO ENERGY17,990-0,8818,15017,930364.0176.563.444-
TENET HEALTH54,6651,5755,34054,250461.03525.226.728-
TERADATA CRP43,0301,5643,14042,420292.81612.560.342-
TESORO CORP.59,9001,3960,50059,200738.52944.067.213-
TEXAS INSTRS47,3500,6447,48047,1201.239.57358.665.643-
TEXTRON INC36,965-0,1237,24036,910401.87714.872.101-
THE DIRECTV87,5851,6588,25087,3601.627.255142.898.536-
THERMO FISH.124,5700,15124,830124,150208.34025.951.747-
TIFFANY & CO98,3050,0698,47098,040136.47013.413.800-
TIME WARNER153,2402,84154,121150,3501.012.143155.013.242-
TIME WARNER85,000-0,2885,39084,960876.45674.668.529-
TJX COS INC.52,8400,3852,99052,530404.30621.343.556-
TORCHMARK54,110-0,2654,42053,90070.7423.826.399-
TOTAL SYSTEM32,3900,1932,48032,31058.5821.896.568-
TRACTOR SUPP63,7500,5064,08063,370182.53711.644.163-
TRANSOCEAN41,7300,6041,87041,480834.36534.784.259-
TRAVELERS C.92,1800,3392,47091,850325.39329.999.737-
TRIPADVISOR99,8480,55100,11098,950249.38924.869.245-
TWENTY-FIRST32,455-0,0232,64032,3703.222.313104.619.802-
TYCO INTL.45,3600,1345,53045,250728.29033.077.985-
TYSON FOODS40,6600,2541,08040,4001.352.28355.062.123-
UNDER ARMOUR69,150-0,6969,98069,150549.12038.215.182-
UNION PACF100,340-0,30100,590100,190609.10061.150.107-
UNITED PARCE99,220-3,3599,75098,9003.122.269310.358.534-
UNITEDHEALTH84,795-1,1185,56084,740700.36759.552.346-
UNTD.TECHNS.108,590-0,37109,250108,4201.465.024159.312.862-
UNUM GROUP34,960-0,2035,14034,870130.5264.566.752-
URBAN OUTFIT35,3000,9135,35035,020208.9027.349.840-
US BANCORP42,9000,7842,94042,4301.146.58749.064.177-
US STEEL CRP28,0300,6828,18027,880860.25424.107.500-
V F CORP62,1600,3462,25061,790188.41111.697.741-
VALERO ENERG49,7501,4550,40049,4902.779.487138.507.674-
VARIAN MED.83,3900,1183,41082,97094.9717.904.854-
VENTAS INC64,645-0,3064,77064,300310.38920.077.574-
VERISIGN INC54,0300,1154,53054,030255.34213.843.136-
VERIZON COMM52,8502,4653,66052,38014.464.877765.417.645-
VERTEX PHARM96,0000,4696,63095,400334.76832.142.716-
VIACOM INC.B86,3400,4286,50085,810218.78818.852.546-
VISA INC215,5000,60215,710213,330589.918126.674.271-
VORNADO RLTY107,3290,01107,540106,600100.51110.758.647-
VULCAN MATLS66,3002,8166,34064,610334.71921.938.989-
WAL MART ST.75,7700,0875,89575,1501.481.606111.931.184-
WALGREEN CP.70,920-0,7471,49070,890941.61366.932.865-
WALT DISNEY86,900-0,2987,30086,6601.059.38092.216.274-
WASTE MANGM.45,4903,6545,66044,1301.529.24069.011.083-
WATERS CORP105,8200,43106,030104,92054.1705.721.305-
WELLPOINT HE113,270-1,99114,980112,945560.82663.730.528-
WELLS FARGO52,0400,8552,10051,4803.201.377166.183.159-
WESTERN DIGI101,0500,24101,26999,910326.71132.841.871-
WESTERN UNIO17,5700,0017,61717,500550.4519.671.864-
WEYERHAEUSER32,100-0,5332,28032,0001.013.72632.551.147-
WHIRLPOOL CO147,430-0,14148,150147,410262.26538.746.585-
WHOLE FOODS37,7303,2837,79036,5102.502.00693.161.192-
WILLIAMS COS58,1600,3358,22057,700739.32142.872.633-
WINDSTREAM H12,65020,1313,30012,55051.015.910657.212.460-
WISCONSIN EN45,670-0,9146,26045,610274.82512.590.063-
WYNDHAM WWID77,5400,1877,98077,430184.47514.333.080-
WYNN RESORTS219,1803,89219,450211,2002.116.667457.743.420-
XCEL ENERGY31,920-0,4732,11031,860346.44511.081.216-
XEROX CORP.13,1400,3113,20013,0101.934.77425.363.339-
XILINX INC41,5000,4141,70041,3501.128.02046.864.042-
XL GROUP PLC33,8852,6535,52033,4801.957.40666.751.850-
XYLEM INC38,2504,9138,86837,380782.95429.999.273-
YAHOO!36,1010,5636,16035,9102.115.21276.252.334-
YUM BRANDS74,8400,9275,08074,210764.96157.253.047-
ZIMMER HLDGS100,7100,14100,840100,010204.16320.515.074-
ZIONS BANCOR29,5400,4129,68029,4481.443.39242.639.820-
ZOETIS INC.32,9450,2632,97032,700600.14019.729.542-
nombreúltimodif.máx.min.acci.efect.capital.
AMER.EXPRESS92,0800,2492,23091,510847.76578.004.298-
BME34,7900,1335,20034,605160.4385.605.1442.909
GOLDMAN SACH177,0000,60177,109176,020627.178110.785.098-
TRAVELERS C.92,1800,3392,47091,850325.39329.999.737-
UNIBAIL-R.206,5502,03207,250202,950235.94948.607.22820.248