PATTERSON COS INC

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,47%
  • Precio
    45,925 €
  • MAXIMO
    46,210 €
  • MÍNIMO
    44,550 €
  • VOL. DIARIO (TIT.)
    1.986.296
  • VAR. 2016(%)
    1,582 %
  • VARIACIÓN
    0,40 % 0,185 €
  • APERTURA
    44,980 €
  • ÚLT. SESIÓN
    45,740 €
  • EFECTIVO
    90.761.809€
  • VAR. 12 MESES(%)
    -4,290 %
  • Estadísticas y Ratios
  • Precios Históricos
  • Gráfico Interactivo
Rentabilidad (%)
MáximoMáximo 201650,40
MínimoMínimo 201638,51
Máximo 12 meses50,40
Míximo 12 meses38,51
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 3m1.044.315
Media títulos 12m972.302
Efectivo 3m49.977.008
Efectivo 12m44.208.776
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 COMPANY179,4900,04180,318179,050624.507112.238.708-
ABBOT LAB.42,840-0,7644,00042,27036.659.5451.582.871.170-
ABBVie Inc.64,595-0,7165,43064,2705.409.876351.548.349-
ACCENTURE115,0500,42115,260113,6701.523.491174.834.913-
ADOBE SYSTEM101,6400,49101,790100,910907.41992.107.111-
AES CORP12,0950,1212,16012,0201.982.84923.973.040-
AETNA INC.117,620-0,92119,050117,620885.127104.633.960-
AFLAC CORP.73,0050,4273,05072,5101.654.529120.556.593-
AGILENT.TECH47,2101,0947,42046,6101.848.65587.190.888-
AGL RESOURCE65,970-0,0366,00065,9708.501.121560.847.856-
AIR PRODUCTS155,5800,24156,160155,090643.010100.074.668-
AKAMAI TECH54,5100,9854,68053,7601.650.05389.803.969-
ALCOA INC.10,0550,1510,19010,0309.553.20496.444.370-
ALEXION PHAR128,615-2,65133,425127,4601.321.771172.296.154-
ALLEGHENY TE16,7300,8417,12016,5402.567.70743.344.434-
ALLEGION PLC71,9800,2572,19071,485215.00415.479.771-
ALLERGAN PLC235,640-3,14244,270232,0505.406.6931.286.203.063-
ALLIANCE DAT200,0400,92201,980199,020541.432108.382.016-
ALLSTATE COR68,5500,4268,68068,125824.73756.480.299-
ALPHABET A791,310-0,29794,720787,2301.013.549802.117.813-
ALPHABET C769,200-0,06771,890763,184760.821584.823.777-
ALTRIA GROUP65,925-0,3666,31065,7003.386.646223.444.807-
AM.TOWER COR114,290-0,24115,035114,100942.624107.915.366-
AMAZON.COM760,0200,37760,560754,7411.249.587946.934.154-
AMER.EL.POW.66,3900,0866,64066,2201.308.34186.992.247-
AMER.EXPRESS64,965-0,3065,15064,7603.616.082234.811.007-
AMER.FNCL.SV97,340-0,1997,56096,790542.94552.837.181-
AMER.INTL G.58,9450,0659,25058,7352.884.771170.197.738-
AMEREN CORP50,4050,1750,58050,310734.37837.071.988-
AMERISOURBRG85,405-3,3888,26085,4052.823.185244.650.436-
AMETEK INC49,7800,3249,98549,4101.066.38953.098.707-
AMGEN INC169,820-0,60171,460168,7602.154.031366.846.557-
AMPHENOL COR61,390-0,0761,51061,000388.61123.840.857-
ANADARKO PET54,9601,4855,41053,8102.113.599115.989.240-
ANALOG DEVIC62,8750,2863,04062,5601.817.560114.325.796-
ANTHEM, INC.127,100-0,40128,635127,010801.826102.416.673-
AON PLC110,0300,50110,300109,410438.19348.180.547-
APACHE CORP52,460-0,5353,04051,9601.254.22865.852.112-
APART.IN.M.44,9452,1545,25044,060949.81542.636.720-
APPLE INC107,640-0,36107,880106,68022.084.3612.368.598.511-
APPLI.MATLS.29,595-0,3529,96029,5908.863.356263.839.063-
ARCHER DANIE42,570-1,7343,22042,5002.259.44496.681.608-
ASSURANT INC87,5701,4287,77086,170372.75832.548.930-
AT&T CORP.41,0550,4541,18040,75014.012.005574.731.810-
AUTODESK INC63,7600,9363,92063,0002.328.942148.196.634-
AUTOMAT.DATA89,7300,0689,98089,300867.65677.868.568-
AUTONATION47,610-0,4847,98047,410595.04528.358.654-
AUTOZONE774,175-0,38779,820773,310182.391141.580.430-
AVALONBAY CO175,2400,44177,200173,580440.58577.290.152-
AVERY DENSN77,8700,6578,23076,840502.09039.114.518-
AVON PRODUCT5,6951,705,7105,5754.123.98523.347.116-
BAKER HUGHES51,5600,6451,83051,0002.045.087105.455.729-
BALL CORP79,775-0,0480,18579,430628.01250.081.193-
BANK N.Y.40,4600,4240,52040,2002.262.23491.352.854-
BANK OF AMER15,5350,8815,54015,40057.317.137886.919.646-
BARD C R INC215,3100,14216,979214,160220.83247.637.724-
BAXTER INTL47,1050,1047,60046,9104.131.076195.332.558-
BB&T CORP.37,8500,2137,95037,6801.872.79670.842.441-
BECTON DICKI174,1000,49175,420173,040694.553121.203.526-
BED BATH&BEY46,3901,1646,56045,6501.612.44474.709.690-
BEMIS COMPAN52,1101,5052,40051,010511.36426.544.751-
BERKSHIRE B148,6250,14148,700148,1101.878.452278.948.994-
BEST BUY CO.39,464-0,0939,59038,6706.579.243258.316.212-
BIOGEN INC.305,120-1,36311,970301,0201.384.580424.184.774-
BLACKROCK IN368,180-0,25369,359366,670393.735145.000.237-
BLOCK H&R24,470-0,3724,68024,4201.010.55724.796.542-
BOEING CO.132,910-0,29133,300132,4201.602.710213.013.621-
BORGWARNER33,795-0,5733,94033,3901.858.57162.611.725-
BOSTON PROP.140,7350,27142,170140,220383.04654.024.999-
BOSTON SCIEN23,7850,6623,98023,5107.040.606167.743.846-
BRISTOL-MYER58,6800,1559,41058,3607.391.649435.297.166-
BROADCOM LTD175,8400,31177,140174,6901.516.567267.230.479-
BROWN FORM.B51,0000,4351,33050,740875.34844.739.736-
C H ROBINSON68,845-1,1669,62568,790685.60247.370.504-
CA TECHNOLO.33,965-0,4334,16533,9401.200.54840.855.969-
CABLEVISION34,870-0,0334,89034,8702.501.79987.259.246-
CABOT OIL&G25,360-0,9825,68025,3203.877.28498.788.931-
CAMPBELL S.61,1050,6261,43060,4701.138.78769.661.650-
CAPITAL ONE68,6650,0769,10068,2701.398.37095.982.718-
CARDINL.HLTH79,290-2,2180,88079,2851.636.622130.865.113-
CARMAX INC58,3400,2158,78057,900923.81353.974.328-
CARNIVAL CRP47,160-0,2747,31046,8602.277.005107.387.199-
CATERPILLAR82,760-0,4783,17082,5902.529.002209.511.882-
CBRE GROUP29,385-0,1229,61029,2601.339.63739.430.607-
CBS CORP51,688-1,3252,36051,6802.249.996116.919.467-
CELGENE CORP107,700-2,62111,000106,6504.767.302519.591.105-
CENTERPOINT22,710-0,2222,83022,6501.221.74927.804.685-
CENTURYLINK29,1250,2629,42029,0502.643.48377.173.842-
CERNER CORP64,430-0,1164,86063,7701.016.69965.614.906-
CF INDS HLDG24,2000,6724,58923,9403.888.07994.563.524-
CHARLES SCHW30,4500,7330,48030,1454.721.803143.229.283-
CHESAPEAK.EN6,3100,806,4406,20028.169.059178.031.269-
CHEVRON CORP101,860-0,33102,290101,5303.529.437359.516.217-
CHIPOTLE MEX412,8802,26416,900402,4901.339.939552.807.377-
CHUBB CORP.125,9700,57126,470125,030707.58889.226.917-
CIGNA CORP129,450-1,46131,570128,962665.62786.737.122-
CIMAREX ENER132,8800,48133,480131,120473.14862.768.807-
CINCINNATI F76,8701,0876,94075,170284.98421.851.718-
CINTAS CORP115,9301,29116,670114,420586.22667.913.871-
CISCO SYSTEM31,2900,7431,39031,02018.728.311585.351.487-
CITIGROUP46,6650,0146,82046,47014.424.597672.607.418-
CITRIX SYS.88,1800,1488,49087,800509.98844.940.244-
CLOROX CO130,9300,12131,630130,620531.70369.740.292-
CME HLDGS.105,559-0,25105,900105,020775.36881.680.366-
CMS ENERGY42,9300,1643,04042,780847.21636.395.975-
COACH INC39,790-0,2040,32039,6502.427.81897.106.164-
COCA-COLA CO43,715-0,3143,94043,6307.720.928337.888.655-
COCA-COLA EN38,4250,1738,70538,3801.986.90276.487.978-
COGNIZANT57,610-0,1057,97057,3401.913.339110.133.706-
COLGATE74,6400,3874,93074,2201.204.54989.996.071-
COMCAST CL A65,550-0,2165,89065,4304.811.712316.124.185-
COMERICA INC45,9700,3546,23045,700859.31939.560.812-
COMPUTER SCI46,8500,1147,12046,380628.01229.440.700-
CONAGRA FOOD46,095-0,2946,42046,0301.126.80652.076.691-
CONOCOPHILLI42,765-0,4543,03042,4203.774.310161.384.211-
CONS.EDISON76,4550,1876,89076,130699.09553.574.586-
CONSOL ENERG18,0001,7518,04017,5501.968.70535.151.621-
CONSTELLAT A166,370-0,14167,580166,000697.944116.528.451-
CORNING INC22,635-0,1122,83522,5405.734.888130.090.772-
COSTCO WHOLE164,860-1,62167,410164,8301.491.643247.131.235-
CROWN CASTLE94,330-0,4695,39094,3201.641.540155.700.069-
CSX CORPORAT28,027-1,5928,49028,0204.297.125121.313.425-
CUMMINS INC125,2600,26125,432124,170592.95774.166.942-
CVS HEALTH C93,685-3,5996,97093,4008.149.031769.731.391-
D R HORTON I32,590-0,2432,89032,5001.450.58247.373.832-
DANAHER CORP80,520-0,1180,68080,3201.377.741110.998.116-
DARDEN RESTA62,910-0,0863,21062,8301.075.39367.763.739-
DAVITA HEALT64,185-0,5064,60064,0501.048.53067.436.102-
DEERE & CO87,155-0,3087,70086,9302.557.690223.097.579-
DELPHI AUTOM68,6650,0268,94067,3202.502.308170.981.954-
DELTA AIRLIN36,500-0,7336,81036,4905.479.821200.817.356-
DENBURY RESO3,0351,513,1102,9606.461.78919.647.069-
DENTSPLY SIR60,8801,5260,90059,5101.414.99585.613.847-
DEVON ENERGY44,360-0,3445,00043,9403.631.627161.292.176-
DIAMOND OFFS18,840-0,3219,22418,740833.78015.784.956-
DISC.FIN.SVS57,9600,2658,10057,7201.538.12089.072.375-
DISCOVERY CO25,850-1,0026,26025,8501.641.11742.643.604-
DOLLAR GENER76,636-16,5182,28075,13026.656.0682.095.286.897-
DOLLAR TREE85,870-9,5489,57685,38013.966.2911.217.442.983-
DOMINION RES76,1800,0876,56075,9001.745.119133.242.627-
DOVER73,605-0,0173,78073,300377.59127.778.425-
DOW CHEMICAL54,0500,8254,12053,5804.746.012255.959.546-
DR.PEPPER93,4800,0793,88093,160952.99289.085.978-
DTE ENERGY95,1000,1895,38094,660492.43646.863.952-
DU PONT70,250-0,1770,95069,9601.944.900137.037.459-
DUKE ENERGY81,7200,2082,07581,4501.487.833121.719.468-
DUN&BRADST.137,690-0,05138,970136,980150.05620.712.904-
E TRADE FINA25,5151,3725,52025,1402.332.21859.182.130-
EASTMAN CHEM67,6750,4768,18067,320986.07766.828.706-
EATON CORP.67,3800,1267,58066,8601.227.48682.659.766-
EBAY INC.31,2800,1031,45031,0606.067.052189.734.917-
ECOLAB INC122,6970,81123,270121,300669.46782.166.429-
EDISON INTL.73,680-0,4274,23073,6801.100.01881.357.441-
EDWARDS LIFE114,7350,38115,310113,343968.054111.083.422-
ELECTRO.ARTS81,380-1,2682,20080,9602.417.992196.906.035-
EMC CORP28,660-0,2828,71528,5955.715.457163.825.001-
EMERSON ELEC54,0250,2554,11053,5102.043.950110.244.735-
ENSCO PLC7,905-0,578,2007,8205.845.36146.515.629-
ENTERGY CORP79,0900,3379,30078,660491.41338.859.318-
EOG RSCS.INC90,220-0,5690,85090,0001.494.481135.043.096-
EQT71,490-0,5372,10071,220759.28954.333.354-
EQUIFAX INC.130,310-0,08130,780129,970412.91053.864.852-
EQUITY RESID65,5801,1966,17064,4701.491.74497.932.098-
ESSEX PPTY T225,3200,96226,950222,070173.35139.105.836-
ESTEE LAUD.A91,2900,8791,77090,3001.036.45994.556.465-
EVERSOURCE E55,270-0,1355,62555,240928.12351.445.208-
EXELON CORP.34,510-0,5834,73034,5102.149.63874.406.494-
EXPEDIA INC112,4900,54112,560111,3351.041.048116.654.737-
EXPEDITORS51,190-0,4551,42051,100446.80822.928.488-
EXPRESS SCR.71,665-6,1276,08071,26012.013.853875.510.738-
EXXON MOBIL87,390-0,7288,03087,2404.767.968417.109.469-
F5 NETWORKS124,330-0,05125,010123,550198.55524.727.781-
FACEBOOK INC123,9800,40124,370123,1009.478.6671.174.668.452-
FASTENAL CO.43,685-0,0343,77043,470837.39636.547.897-
FEDEX CORP.165,150-1,83167,570165,1501.032.177171.195.948-
FIDELITY NAT79,475-0,1179,75079,200850.13067.626.396-
FIFTH THIRD19,5850,6919,64019,3403.671.60771.781.018-
FIRST SOLAR37,010-0,8337,28036,8002.292.00684.813.390-
FIRSTENERGY32,930-0,2133,25032,8761.600.35852.879.669-
FISERV INC102,9500,22103,750102,600403.44741.549.836-
FLIR SYS.INC31,100-0,6431,40031,030365.70011.388.665-
FLOWERSERVE48,600-0,1848,76548,310520.04625.285.676-
FLUOR CORP.52,890-0,1753,04552,680452.16723.903.672-
FMC CORP47,1300,2647,52047,000489.47223.125.300-
FMC TECHNOL.28,4550,9028,56028,2102.239.17163.585.962-
FORD MOTOR12,4841,5012,52012,21040.304.992499.294.210-
FOSSIL GROUP29,995-0,3230,23029,4401.110.51233.246.952-
FRANKLIN RES35,970-0,6636,23035,9351.386.35249.988.664-
FREEP.-MCMOR11,056-0,2211,30010,89028.467.203314.146.971-
FRONTIER C.4,630-0,644,6904,6107.649.02635.461.649-
GAMESTOP A32,1411,3632,25031,2804.338.038138.361.722-
GANNETT11,9800,0012,06011,950447.2095.361.230-
GAP26,360-1,0126,72026,2304.529.189119.802.031-
GARMIN LTD50,460-0,2651,00049,4601.211.64661.310.499-
GEN.DYNAMICS152,6700,25153,009151,810748.256114.182.967-
GEN.ELECTRIC31,2200,0031,30031,13012.080.669377.250.299-
GENE.MILLS71,3000,4271,96070,7602.808.597200.999.491-
GENE.MOTORS31,545-0,7431,75031,35512.406.953391.265.669-
GENERAL GROW29,4201,2729,70029,0703.780.868111.531.447-
GENUINE PART104,140-0,29104,560103,720396.37241.269.539-
GENWORTH FIN4,3853,424,4104,2407.618.71732.931.904-
GILEAD SCIEN79,905-0,7481,00079,3006.713.398538.958.304-
GOLDMAN SACH165,6000,18165,940164,6101.142.651189.108.054-
GOODYEAR29,160-0,9229,40529,1601.311.09938.384.914-
GRAHAM HOLD.519,1900,66524,059513,0006.2613.243.964-
GRAINGER INC230,990-0,02231,450229,130244.60756.428.755-
HALLIBURTON44,5400,4344,79044,1503.298.812146.900.386-
HARLEY DAVID53,185-0,3753,96053,090804.66342.925.069-
HARMAN INTL85,4200,4985,52084,490357.68330.477.417-
HARRIS CORP91,3100,3291,53090,810463.34642.304.740-
HARTFORD FIN40,0600,0540,28039,9302.019.95981.031.463-
HASBRO, INC.80,870-0,4281,16080,580327.82726.497.240-
HCP INC39,6500,4839,89539,3701.300.54951.633.876-
HELMERICH &62,560-0,9763,68062,450781.11249.103.512-
HERSHEY FOOD110,9100,02112,050110,700491.44054.728.625-
HESS CORP56,8100,8257,35055,8702.347.725133.624.759-
HOME DEPOT135,4500,29136,160134,3702.624.078355.882.706-
HONEYWELL116,8300,06117,230116,3651.434.208167.748.840-
HORMEL FOODS38,465-0,5038,76038,3602.351.66890.685.491-
HOST HOTELS18,165-0,5718,29018,1104.700.48385.521.527-
HP INC14,4250,1714,48013,55030.831.061433.725.199-
HUDSON CITY10,120-0,6910,22010,05025.304.169255.670.793-
HUMANA INC177,489-1,02179,789176,880438.70578.013.857-
HUNTINGTON B9,5900,849,6709,49019.738.673189.145.834-
IBM INTL158,430-0,39159,540158,4202.088.143331.741.816-
ILL.TOOL WKS119,400-0,11119,720118,860900.202107.483.848-
INGERSOLL RA67,8200,4068,12067,270900.27561.103.644-
INT.PAPER48,3053,7548,71046,3506.124.987293.015.090-
INTEGRYS ENE69,660-1,4371,42069,5103.413.795238.805.884-
INTEL CORP35,085-0,1835,22034,89610.042.815352.509.836-
INTERCON.EXC277,000-0,05277,510276,050297.35282.349.257-
INTERPUBLIC22,745-1,1923,16022,7302.520.05757.753.406-
INTL FLAVORS138,4100,40138,730137,170126.97517.565.150-
INTUIT INC109,9100,05110,860109,5701.276.967140.598.025-
INTUITIVE S.685,6300,01689,690682,62092.77363.712.006-
INVESCO LTD30,660-0,0730,73030,4003.511.090107.434.789-
IRON MOUNT.38,3700,9738,51038,0201.252.42448.034.843-
J & J118,620-0,08119,210118,3304.106.318487.360.404-
JABIL CIRCUI21,0500,5721,13020,830917.62919.284.615-
JACOBS ENGR54,3600,4654,42053,910450.71324.449.106-
JM SMUCKER141,070-0,85142,940140,6801.005.942142.493.293-
JOHNSON CONT44,3500,1844,50044,0509.043.953400.747.505-
JOY GLOBAL27,4400,2227,55027,400917.40525.206.711-
JP MORGAN CH66,0100,0966,14065,7906.546.257431.944.294-
JUNIPER NET.23,3800,0423,54023,2601.598.23837.416.349-
KANSAS C.STH99,300-0,1499,72098,890595.18559.091.752-
KELLOGG82,8550,6383,65082,3901.301.545108.239.475-
KEYCORP12,2501,4112,28012,07017.640.503215.291.754-
KIMBERLY CL.128,620-0,02129,460128,2901.106.507142.744.271-
KIMCO RLTY.29,8150,4530,10529,6801.437.22043.002.341-
KINDER MORGN21,480-1,5121,86021,43010.831.636234.223.296-
KLA-TENCOR67,1900,0367,47066,9701.013.42868.085.842-
KOHL'S CORP44,615-0,7945,31044,3351.886.34284.476.619-
KROGER CO32,825-0,5033,06032,6705.769.619189.330.047-
L BRANDS76,950-0,4177,72076,5701.133.49687.432.213-
L-3 COMMUNIC148,3801,09149,840146,800535.14979.615.133-
LAB.CORP.AM.135,530-0,58137,120135,160528.69071.896.605-
LAM RESEARCH93,3350,7093,95092,6001.432.077133.817.571-
LEGG MASON I34,220-0,5534,41034,170623.10721.353.066-
LEGGETT & PL52,5000,6752,73051,840546.63028.689.110-
LENNAR CORP47,105-0,5247,67046,9201.113.68352.559.935-
LEUCADIA NAT18,8301,4018,90018,520645.96312.107.413-
LILLY ELI77,970-0,6079,17077,8002.145.066168.337.271-
LINCOLN NATL46,3400,9446,46045,7801.098.33050.819.619-
LINEAR TECH.58,455-0,3758,79058,4551.376.98480.711.504-
LOCKHEED MAR248,7600,26250,190246,0002.466.471614.057.306-
LOEW'S CORP.41,7300,6341,77041,300427.11117.756.114-
LORILLARD .71,4000,00-----
LOWES COS IN77,3900,5677,70576,6803.184.732246.478.511-
LYONDELLBASE78,9701,1379,71077,9641.907.608150.261.328-
M & T BANK C117,3200,10117,820116,850760.27189.210.427-
MACERICH CO82,6100,3583,71081,960699.76058.063.565-
MACY'S INC39,290-1,1140,29039,0706.694.326264.460.018-
MARATHON OIL16,011-0,3116,28015,9109.606.591154.396.169-
MARATHON PET41,695-0,6642,20041,4702.359.75198.745.904-
MARRIOTT INT72,9500,6573,11072,3002.473.361179.902.138-
MARSH & MC L67,5750,6067,82066,9401.544.468104.433.837-
MASCO CORP.35,210-0,2035,31035,1201.294.07445.571.074-
MASTERCARD95,5750,0595,81095,3301.562.420149.322.354-
MATTEL INC33,2700,2733,46033,1001.451.20348.311.418-
MCCORMICK&CO101,6900,05102,470101,320287.76529.341.670-
MCDONALD'S115,4600,51115,780114,8806.020.827695.047.279-
MCKESSON CRP182,830-3,29187,900182,0102.393.723442.006.696-
MEAD JOHNSON83,205-0,8483,85083,170943.47778.824.861-
MEADWESTVACO48,3002,3548,74047,1404.451.718215.025.547-
MEDTRONIC85,455-1,3886,32084,2806.203.946530.145.797-
MERCK & CO62,335-0,6363,10062,2705.875.264368.519.471-
METLIFE INC.41,2350,8241,35040,7904.641.504191.065.655-
MICHAEL KORS50,230-0,2250,86549,7802.102.509106.078.727-
MICROCHIP61,0800,1061,63060,9001.449.24388.806.567-
MICRON TECH.16,1954,4216,55015,88031.864.070519.514.983-
MICROSOFT58,2150,4658,29057,78012.767.491742.451.306-
MOHAWK INDS.211,2400,40211,915209,805265.73856.136.807-
MOL.COORS B100,8500,20101,390100,350859.78386.795.695-
MONDELEZ INT43,1000,2343,29042,8903.422.215147.778.772-
MONSANTO CO106,940-0,06107,500106,6701.765.509188.983.437-
MONSTER BEVE157,4600,34158,660156,660573.20190.285.691-
MOODY'S CORP105,7150,15106,020104,891503.33153.224.585-
MORG.STAN.DW30,9200,0331,06030,7706.379.468197.056.662-
MOSAIC COM.28,4400,0028,79528,3302.531.66172.355.884-
MOTOROLA SOL77,110-0,0177,38076,780776.16759.801.416-
MURPHY OIL C28,900-0,4129,40028,6601.261.94936.590.716-
MYLAN N.V.42,681-1,0945,11042,33016.088.260702.859.076-
NABORS INDUS10,0150,9610,1209,8205.244.33652.534.611-
NASDAQ, INC70,7400,6570,81570,000538.06737.894.821-
NATIONAL OIL35,1350,2435,33034,8202.044.79971.753.632-
NAVIENT CORP14,340-0,0714,42014,2501.511.40321.655.684-
NETAPP INC35,0000,5235,35034,5402.742.77696.180.925-
NETFLIX INC.97,3402,2798,24596,0409.928.653967.248.382-
NEWELL RUBB.53,600-0,4553,74053,2602.878.515154.064.455-
NEWFIELD EXP44,270-1,8645,15043,9602.551.226113.325.458-
NEWMONT MNG.40,0800,5840,97039,5877.073.564285.416.892-
NEWS CORPOR.13,9250,6113,94013,7301.968.33427.329.923-
NEXTERA ENER124,4600,25124,851124,040983.226122.523.626-
NIELSEN N.V.52,5950,2253,00052,0001.808.71095.276.693-
NIKE INC CL59,220-1,6660,15059,0307.645.122455.875.566-
NISOURCE24,745-0,0624,86024,7102.382.59059.040.103-
NOBLE CORP5,9300,006,0905,8305.075.83630.128.132-
NOBLE ENERGY35,7700,0635,97035,4701.757.00562.852.461-
NORDSTROM51,520-0,7752,42051,2351.483.79176.731.729-
NORFOLK STH.91,930-0,1892,67091,850881.21181.213.286-
NORTHERN TST68,7700,5768,77067,510462.64131.715.428-
NORTHROP GRU213,3950,14214,160210,620668.662142.639.111-
NRG ENERGY12,3351,1112,46012,2001.357.69516.702.906-
NUCOR CORP48,750-0,3749,44048,7001.789.22687.678.157-
NVIDIA CORP.61,520-0,6861,99060,7608.995.542552.531.377-
O'REILLY AUT284,140-0,11285,582283,380310.27088.275.414-
OCCI.PETROL.77,310-0,5377,70077,0002.648.384204.871.570-
OMNICOM GROU84,375-0,0584,63084,080638.47753.883.691-
ONEOK INC NE46,970-0,3247,32046,7401.139.81653.608.737-
ORACLE CORP41,1100,1041,20041,0005.973.278245.538.760-
OWENS-ILLIN.18,0350,7518,15017,780712.34012.850.257-
PACCAR INC.59,8500,1759,92059,516662.88439.612.158-
PALL CORP127,110-0,01127,160127,10011.044.9561.403.955.283-
PARKER HANNI123,4600,63123,810121,980572.08470.593.849-
PATTERS.COS45,9250,4046,21044,5501.986.29690.761.809-
PAYCHEX INC60,7050,0260,98060,5001.097.11266.703.202-
PEABODY ENER-------
PENTAIR PLC63,990-0,8164,53063,9101.002.55964.326.290-
PEOPLE'S BAN15,7850,5415,86015,7201.319.18120.827.625-
PEPSICO INC107,890-0,20108,380107,8001.588.663171.674.418-
PERKINELMER54,030-0,1154,60053,820186.91210.134.406-
PERRIGO CO88,2100,4189,93387,6002.581.945228.890.198-
PFIZER34,760-0,1735,19034,66013.745.311480.072.855-
PG&E CORP.63,460-0,3663,89063,4601.465.26493.224.931-
PHILIP MORRI99,820-0,31100,20099,4401.845.808184.226.958-
PHILLIPS 6679,0501,7679,45077,8302.994.190236.175.119-
PINNACLE WES76,7000,0577,04576,562300.93223.128.911-
PIONEER NATU180,060-0,29181,040179,0801.437.358258.632.736-
PITNEY BOW.18,5550,0818,58018,430661.93012.266.555-
PNC FIN.SVCS85,8200,1886,07985,540962.81282.610.906-
PPG INDS.INC106,6850,28107,190106,050716.57076.532.900-
PPL CORPOR.35,3350,2135,41035,2052.168.28676.571.502-
PRAXAIR INC122,8600,63123,040121,850746.22891.607.844-
PRICELINE GR1.417,1000,491.418,6001.404,130262.406370.871.283-
PRIN FINL GR47,9000,5047,98047,505686.67532.847.235-
PROCTER GAMB87,8150,5887,92587,0408.991.347788.141.916-
PROGRESSIVE32,3400,4732,51032,0601.660.96653.752.846-
PROLOGIS INC53,3700,3453,66553,1101.451.96377.580.706-
PRUDENTIAL77,2050,6577,34076,6201.236.04295.228.260-
PUBLIC SERV.43,545-0,1543,80043,5001.057.70946.136.949-
PUBLIC STORA225,6100,75228,160224,350553.319125.323.156-
PULTEGROUP21,5700,0021,69021,4101.416.19630.566.749-
PVH CORP107,440-1,27111,750105,1602.242.123242.917.435-
QEP RESOURSE19,680-0,7520,11519,5102.420.69447.880.601-
QUALCOMM INC62,6450,0662,96062,6054.031.362253.063.911-
QUANTA SERVS26,190-0,3426,45026,0801.136.61329.806.198-
QUEST DIAGNO83,100-0,4283,65582,8001.524.624127.114.458-
RALPH LAUREN107,140-0,68108,115106,560470.01850.425.176-
RANGE RESOUR40,105-0,7840,87040,0401.342.47554.157.723-
RAYTHEON CO.141,7300,47142,190140,130832.069117.895.939-
RED HAT74,8400,1674,86674,025929.49369.214.789-
REGENERON PH399,010-1,54410,880392,490711.593286.511.393-
REGIONS FINL9,6550,269,7409,63014.221.166137.552.806-
REPUBLIC SER51,155-0,2251,38551,060675.53034.609.833-
REYNOLDS AME50,250-0,9350,63049,9503.005.531151.035.146-
ROBERT HALF38,3950,1438,71038,300815.46731.369.710-
ROCKWELL AUT117,720-0,08118,200117,250331.67039.078.022-
ROCKWELL COL84,330-0,5584,62084,200548.21946.253.730-
ROPER TECHNO176,540-0,01176,870175,780157.51827.795.153-
ROSS STORES63,365-0,7964,02062,9002.655.816168.093.499-
ROWAN CIES12,970-0,9213,35012,8601.340.94817.519.619-
RYDER SYS IN64,480-1,8065,74064,480716.56846.558.790-
S&P GLOBAL I121,0600,10121,360120,600369.81144.786.109-
SAFEWAY35,100-0,1135,19035,10052.532.7651.845.386.728-
SALESFORCE80,0352,8580,24078,1106.448.065512.877.155-
SCANA CORP72,3500,1072,65072,110326.77823.685.261-
SCHLUMBERGER81,265-0,0881,73081,0302.987.756242.855.563-
SCRIPPS NETW65,1900,8265,60064,0501.016.37966.276.956-
SEAGATE TECH32,0101,3632,25031,4102.199.40170.390.729-
SEALED AIR47,7000,3648,10047,4301.141.33754.621.992-
SEMPRA ENRGY106,524-0,26107,160106,279560.47059.754.957-
SHERWIN WILL286,260-0,19287,670285,800540.961154.978.889-
SIMON PPTY G215,5900,63217,530214,320806.173174.033.886-
SNAP ON INC155,4200,26155,660154,340281.35243.687.213-
SOUTHERN CO.51,8600,1452,04051,7303.470.465180.148.367-
SOUTHWES.ENE14,0701,0814,22013,8005.371.79175.513.414-
SOUTHWEST AI36,7040,1236,85036,4302.953.683108.573.251-
SPECTRA ENRG35,655-1,2136,14035,6502.357.93084.635.775-
ST JUDE MED77,345-5,5481,99073,40032.043.3172.479.402.922-
STANLEY BLAC121,6800,07122,000121,010338.50841.191.549-
STAPLES INC8,5650,768,6108,4203.336.78728.513.178-
STARBUCKS57,2700,3257,45056,9005.386.078308.279.176-
STARWOOD HTL78,6600,6578,81077,720837.35265.637.594-
STATE STREET69,0400,0369,19068,7601.204.93883.166.266-
STERICYLCE84,530-0,4885,32084,150838.64970.888.148-
STRYKER CORP113,2900,59113,715112,020919.698104.115.791-
SUNTRUST BK.42,650-0,1242,86542,6102.050.50087.624.631-
SYMANTEC COR23,710-0,2123,85023,6803.355.18079.655.328-
SYSCO CORP52,4500,0652,84052,4101.753.00192.237.127-
T.ROWE PRICE68,670-0,4369,11068,550755.85551.947.344-
TARGET CORP.70,870-1,2072,10070,5904.323.081307.921.819-
TE CONNECTIV63,2750,2863,41062,7501.178.98974.493.123-
TECO ENERGY27,640-0,0427,67027,64018.306.557506.033.509-
TENET HEALTH23,400-1,1824,04023,3901.305.73231.039.077-
TERADATA CRP31,6950,4332,12031,3401.159.42136.938.805-
TESORO CORP.74,060-2,4275,90073,5702.183.157162.146.563-
TEXAS INSTRS69,780-0,1770,06069,7002.558.247178.783.347-
TEXTRON INC40,740-0,6340,97040,6851.737.53670.871.834-
THERMO FISH.151,210-0,03152,390150,7501.145.472173.756.647-
TIFFANY & CO73,2806,4074,51072,4206.949.225509.954.978-
TIME WARNER79,775-0,4980,35079,5801.703.463136.119.469-
TJX COS INC.78,8200,3178,98078,2403.804.061298.816.219-
TORCHMARK63,7500,5563,77063,230249.02815.828.941-
TOTAL SYSTEM48,2800,4048,35047,930429.20720.704.988-
TRACTOR SUPP84,7400,4985,05084,010840.54970.946.874-
TRANSOCEAN10,0650,5510,4209,9608.916.18490.680.266-
TRAVELERS C.117,7000,50118,050116,980650.53176.540.111-
TRIPADVISOR62,0000,1162,45061,5101.243.18976.952.404-
TWENTY-FIRST24,550-1,0124,87024,5104.767.102117.388.456-
TYCO INTL.44,2400,1644,41043,9903.439.067152.042.527-
TYSON FOODS75,4150,5576,23075,0002.042.569154.739.716-
UNDER ARMOUR42,180-2,2543,32941,9343.235.096137.733.888-
UNION PACF95,005-0,5095,82094,9751.458.474139.015.032-
UNITED PARCE109,290-0,32109,690109,0201.418.434155.154.552-
UNITEDHEALTH137,250-1,87139,750137,0303.166.349437.465.627-
UNTD.TECHNS.107,620-0,31108,140107,4101.404.287151.446.314-
UNUM GROUP34,5651,1934,61534,0801.070.27736.876.608-
URBAN OUTFIT36,710-0,0837,35036,4501.707.39562.746.936-
US BANCORP43,3500,2543,55043,2504.996.557216.839.081-
US STEEL CRP19,9850,3320,25019,7007.276.008145.989.462-
V F CORP64,230-0,5164,90063,9201.042.66567.134.384-
VALERO ENERG54,910-1,4255,82054,5604.934.016270.849.847-
VARIAN MED.94,6300,1895,33093,870399.47437.854.675-
VENTAS INC73,5500,5173,94573,060864.14763.609.342-
VERISIGN INC74,9700,7375,11074,440729.96854.655.770-
VERIZON COMM52,7450,4152,79052,3266.525.168343.489.411-
VERTEX PHARM96,200-0,5398,87095,161955.48292.726.375-
VIACOM INC.B41,4200,1941,70841,1041.732.17171.710.493-
VISA INC80,3000,0180,52280,0003.822.603306.962.283-
VORNADO RLTY102,3000,16103,210101,840213.45121.881.971-
VULCAN MATLS117,390-2,36120,210117,020982.373115.790.340-
WAL MART ST.71,370-1,1972,58071,0509.054.303647.436.990-
WALGREENS B.80,050-1,7481,63079,8053.308.037266.324.766-
WALT DISNEY95,530-0,3095,82095,4103.743.759357.870.040-
WASTE MANGM.65,190-0,1565,63065,1601.266.63582.839.322-
WATERS CORP157,870-0,08159,229157,035278.95644.145.540-
WEC ENERGY61,2450,2961,47060,820794.68648.711.629-
WELLS FARGO48,350-0,5848,69048,30011.249.300545.076.956-
WELLTOWER76,9750,9077,30076,3001.073.33382.601.131-
WESTERN DIGI46,4002,1847,06045,3603.245.893151.120.663-
WESTERN UNIO21,4650,1221,50021,3102.409.80551.668.629-
WEYERHAEUSER31,5051,1731,65031,0802.713.62785.391.057-
WHIRLPOOL CO180,620-0,52181,850179,540608.905109.941.633-
WHOLE FOODS31,025-0,2731,18030,9452.417.80375.008.469-
WILLIAMS COS27,785-0,9828,25027,7155.210.404145.682.374-
WINDSTREAM H8,3700,978,4108,260530.4024.428.750-
WYNDHAM WWID71,1100,3471,33070,550503.43735.777.807-
WYNN RESORTS90,520-0,3292,45990,0602.367.719215.969.831-
XCEL ENERGY42,2900,2142,47042,0901.443.70261.131.251-
XEROX CORP.9,6800,009,7309,6104.959.24648.027.321-
XILINX INC54,0700,1754,10053,8051.205.64965.100.826-
XL GROUP PLC33,7500,8433,77033,3401.199.71840.351.795-
XYLEM INC50,580-0,1650,63050,410541.65927.362.283-
YAHOO!42,0000,2142,23541,7304.828.768202.826.122-
YUM BRANDS90,0100,2990,30089,5101.609.184144.923.754-
ZIMMER BIOME128,2100,32128,840127,140915.317117.380.160-
ZIONS BANCOR29,4200,4829,55028,9501.890.96055.633.177-
ZOETIS INC.50,450-0,3651,03050,3602.353.090119.322.134-
nombreúltimodif.máx.min.acci.efect.capital.
CARREFOUR22,425-1,6722,80022,3102.792.89462.710.91216.959
HOME DEPOT135,4600,30136,160134,3702.624.681355.964.224-
WAL MART ST.71,370-1,1972,58071,0509.055.797647.543.820-

ºC

ºC