VERISIGN INC

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
0,06%
  • Precio
    55,690 €
  • MAXIMO
    56,160 €
  • MÍNIMO
    51,760 €
  • VOL. DIARIO (TIT.)
    5.037.453
  • VAR. 2014(%)
    -6,842 %
  • VARIACIÓN
    11,76 % 5,860 €
  • APERTURA
    52,500 €
  • ÚLT. SESIÓN
    49,830 €
  • EFECTIVO
    278.252.280€
  • VAR. 12 MESES(%)
    9,903 %
  • Estadísticas y Ratios
  • Precios Históricos
  • Gráfico Interactivo
Rentabilidad (%)
MáximoMáximo 201462,96
MínimoMínimo 201446,45
Máximo 12 meses62,96
Míximo 12 meses45,17
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 3m1.209.060
Media títulos 12m1.432.142
Efectivo 3m59.465.404
Efectivo 12m75.491.686
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 COMPANY144,660-0,32145,940144,590891.514129.373.302-
ABBOT LAB.42,9000,0243,06042,7642.044.40987.748.896-
ABBVie Inc.53,130-1,7654,49053,0908.739.122470.139.420-
ACCENTURE80,270-0,5280,83080,120892.03671.783.385-
ACE LTD103,790-0,95104,580103,610482.68050.172.269-
ACTAVIS217,270-0,64219,590217,040944.464206.079.778-
ADOBE SYSTEM72,380-0,5773,15172,2301.299.27594.306.186-
ADT CORPORAT33,220-0,7833,53533,170295.7849.856.262-
AES CORP15,095-1,2115,30015,0901.698.34925.793.335-
AETNA INC.83,350-0,9683,40081,8702.391.215198.328.806-
AFLAC CORP.63,520-0,6464,11063,360619.36639.420.106-
AGILENT.TECH56,460-0,6756,73556,3501.073.66460.718.061-
AGL RESOURCE53,660-0,8354,18053,630136.7207.364.094-
AIR PRODUCTS135,2150,04136,000134,680695.74094.266.021-
AIRGAS109,6700,62109,979108,710203.20622.281.415-
AKAMAI TECH59,576-0,3859,84059,285809.63848.216.938-
ALCOA INC.16,696-1,7916,94016,65011.933.851199.921.838-
ALEXION PHAR167,120-0,21168,420164,570803.772134.091.032-
ALLEGHENY TE41,450-0,5341,89041,249411.05717.072.882-
ALLEGION PLC54,9770,0155,20054,390325.56317.893.788-
ALLERGAN INC170,230-0,20170,910169,738832.976141.983.258-
ALLIANCE DAT269,340-0,87271,240268,830140.95438.020.748-
ALLSTATE COR57,980-0,8758,34057,880604.57235.098.004-
ALTERA CORP.33,580-1,3534,32033,4404.266.919144.149.324-
ALTRIA GROUP41,530-1,2142,02041,5202.690.569112.267.220-
AM.TOWER COR92,135-0,2592,95092,110466.60443.230.627-
AMAZON.COM322,080-10,19324,870314,76014.590.5444.662.533.813-
AMER.EL.POW.53,045-1,7954,72052,9301.876.997100.296.020-
AMER.EXPRESS91,825-1,4293,07091,5802.238.910206.098.382-
AMER.FNCL.SV122,110-0,34122,470121,320255.96031.259.370-
AMER.INTL G.54,210-1,7454,98054,1804.180.940227.701.518-
AMEREN CORP39,690-1,0740,20039,670368.28114.693.564-
AMERISOURBRG76,7000,4377,06076,210945.20772.378.186-
AMETEK INC51,570-0,4151,76051,230248.75112.829.158-
AMGEN INC122,102-0,13122,665121,6701.356.685165.692.346-
AMPHENOL COR97,535-0,1897,85596,640335.25332.636.711-
ANADARKO PET109,590-1,27110,440109,2901.229.172134.857.130-
ANALOG DEVIC50,170-2,2051,05050,0001.858.19793.587.720-
AON PLC86,980-4,3990,09086,6901.598.563139.864.830-
APACHE CORP101,989-0,60103,440101,380749.60976.498.497-
APART.IN.M.33,670-0,7733,99033,670309.26510.470.754-
APPLE INC97,2880,2797,84096,64028.892.4712.810.665.357-
APPLI.MATLS.21,145-2,8021,64020,97017.868.648379.078.006-
ARCHER DANIE48,100-0,6848,49047,885917.75244.180.764-
ASSURANT INC66,0800,4466,08065,440275.82618.145.296-
AT&T CORP.35,5250,0735,70035,36012.747.815453.395.162-
AUTODESK INC55,180-1,4655,95555,140901.15949.999.815-
AUTOMAT.DATA82,300-0,1682,60582,040655.14453.907.017-
AUTONATION55,775-1,2056,40055,630398.70122.315.135-
AUTOZONE513,760-0,21518,910513,31098.54850.863.362-
AVAGO TECHN.70,240-3,1372,30070,1901.993.948141.106.914-
AVALONBAY CO147,970-0,79148,960147,910324.45548.160.737-
AVERY DENSN49,220-3,3051,16048,980943.21747.168.584-
AVON PRODUCT13,1900,1513,27013,1202.237.15229.574.254-
BAKER HUGHES73,720-0,3274,27073,2201.489.616110.002.034-
BALL CORP63,240-0,9263,84063,190247.42715.718.196-
BANK N.Y.39,420-0,4539,52039,3104.075.688160.618.380-
BANK OF AMER15,565-0,3515,63015,55021.540.848335.858.439-
BARD C R INC147,4200,32148,000144,740327.43248.054.051-
BAXTER INTL76,440-0,7377,17076,215947.13772.525.405-
BB&T CORP.37,740-0,2137,92037,6101.606.97460.661.661-
BECTON DICKI118,130-0,30118,650117,960221.05726.148.324-
BED BATH&BEY62,3300,3562,37561,6801.125.00669.833.734-
BEMIS COMPAN39,730-0,5039,92039,590319.00212.681.924-
BERKSHIRE B127,660-0,54128,170127,600908.826116.187.951-
BEST BUY CO.31,120-1,0531,42031,0101.196.96437.331.272-
BIOGEN IDEC334,550-0,67337,500332,765694.028232.560.870-
BLACKROCK IN314,960-0,76316,760313,620295.38593.088.042-
BLOCK H&R32,295-0,9432,66032,270833.40427.030.375-
BOEING CO.122,425-1,59124,530122,4104.005.380494.929.586-
BORGWARNER65,9700,6366,14065,220544.67935.790.857-
BOSTON PROP.119,830-1,20121,250119,790234.38228.277.836-
BOSTON SCIEN13,110-1,1313,29013,01010.863.989143.030.933-
BRISTOL-MYER49,160-0,6149,48049,0203.602.288177.274.716-
BROADCOM A37,320-2,5638,37037,2703.691.936138.526.238-
BROWN FORM.B91,295-0,7392,47091,120162.45314.875.918-
C H ROBINSON66,170-0,5366,69066,110392.85626.057.117-
CA TECHNOLO.29,440-0,6729,78029,4102.011.32659.373.136-
CABLEVISION18,890-1,2519,07518,820737.94613.985.552-
CABOT OIL&G32,640-1,3032,93032,4503.624.209118.311.940-
CAMERON INTL74,3002,5774,53072,1502.061.738152.141.419-
CAMPBELL S.43,500-0,0743,66043,450486.20121.177.165-
CAPITAL ONE81,620-0,9582,52081,5701.486.007121.748.702-
CARDINL.HLTH72,240-0,2672,41071,750651.93546.982.738-
CAREFUSION44,680-0,1344,75044,470422.70818.877.716-
CARMAX INC50,290-1,2450,72050,180385.92719.438.100-
CARNIVAL CRP36,770-1,1836,90036,6151.448.19553.226.090-
CATERPILLAR104,930-0,10105,350104,1002.787.689292.140.607-
CBRE GROUP33,370-0,7433,70033,355541.66818.134.557-
CBS CORP57,680-1,4258,47057,6706.736.743390.982.374-
CELGENE CORP87,0100,9587,46085,8782.459.769213.351.507-
CENTERPOINT24,900-1,0325,14024,880755.47218.877.507-
CENTURYLINK37,590-0,2437,95037,5101.148.11943.297.748-
CERNER CORP56,8252,1357,59055,5901.476.35583.925.466-
CF INDS HLDG253,050-0,59254,330252,640269.37968.268.315-
CHARLES SCHW27,410-1,3727,80027,3702.863.11978.931.609-
CHESAPEAK.EN27,190-0,4027,27026,8903.139.44885.174.480-
CHEVRON CORP133,469-1,02134,610133,0602.118.947283.077.334-
CHIPOTLE MEX671,5101,71672,800657,800386.161257.983.119-
CHUBB CORP.89,780-3,2191,39088,8901.570.474140.783.257-
CIGNA CORP95,665-1,1296,30094,400461.92544.142.199-
CIMAREX ENER147,930-0,56148,720146,740472.98569.926.622-
CINCINNATI F47,750-0,5847,87047,560197.4799.421.861-
CINTAS CORP63,390-1,1264,29063,370207.74213.244.300-
CISCO SYSTEM25,9550,4826,02025,68014.863.777384.411.459-
CITIGROUP49,990-0,2050,20049,9405.643.059282.667.596-
CITRIX SYS.67,7001,3268,40066,4402.362.619159.508.677-
CLOROX CO89,570-1,0790,56089,560391.59535.217.939-
CME HLDGS.74,920-0,5875,59074,5001.186.18988.971.529-
CMS ENERGY30,260-1,0130,69030,2351.351.98141.125.910-
COACH INC34,480-1,6835,16034,4602.122.86973.856.947-
COCA-COLA CO40,810-0,3941,04040,8105.129.878210.033.620-
COCA-COLA EN48,110-1,4148,93048,1001.145.16255.437.521-
COGNIZANT51,0500,4951,06050,530906.17246.081.836-
COLGATE67,590-0,7668,17067,575714.92448.531.042-
COMCAST CL A54,450-1,2355,21054,4005.492.900300.895.019-
COMERICA INC50,1500,2250,27049,630836.48341.904.034-
COMPUTER SCI64,830-0,1265,19064,510232.42915.089.453-
CONAGRA FOOD31,0600,1331,13030,8302.744.06485.169.160-
CONOCOPHILLI86,000-0,2986,64085,7801.706.057146.858.068-
CONS.EDISON56,917-0,6957,43056,900522.20429.826.360-
CONSOL ENERG40,220-1,2840,75040,150987.93539.861.794-
CONSTELLAT A86,250-1,1587,04086,080341.59129.537.407-
CORNING INC22,005-0,3822,12021,9701.848.23340.725.629-
COSTCO WHOLE117,070-0,91118,030117,070819.16796.186.589-
COVIDIEN87,930-0,9689,19087,8901.966.534173.892.538-
CROWN CASTLE73,220-0,8374,31073,1403.434.352252.632.993-
CSX COR31,020-0,2631,26031,0002.046.32563.659.942-
CUMMINS INC149,525-0,85151,350148,5101.486.920223.446.308-
CVS CAREMARK79,0100,1579,14078,6101.919.241151.479.166-
D R HORTON I21,380-2,5521,92021,20511.603.369250.285.829-
DANAHER CORP75,680-0,3875,94575,5001.233.18493.379.775-
DARDEN RESTA44,810-1,0645,33044,710623.75828.028.565-
DAVITA HEALT71,300-0,8272,06071,100358.34425.609.627-
DEERE & CO86,040-1,0886,95085,9902.066.469178.384.010-
DELPHI AUTOM68,510-0,1668,80068,320655.23044.909.660-
DELTA AIRLIN38,2750,5438,92037,9107.072.726271.524.072-
DENBURY RESO17,505-2,1517,81017,5001.976.53334.792.119-
DENTSPLY INT46,730-0,3446,86046,630180.3768.434.760-
DEVON ENERGY78,320-0,9078,65877,920614.38248.123.313-
DIAMOND OFFS47,780-0,1948,09047,360772.13036.850.599-
DISC.FIN.SVS62,560-1,1163,00062,500872.28554.719.048-
DISCOVERY CO82,500-0,4683,57082,450685.44156.795.915-
DOLLAR GENER55,600-0,7956,06055,5801.501.71583.691.027-
DOLLAR TREE54,280-1,2254,94054,280377.26420.582.165-
DOMINION RES69,840-0,7170,68069,829526.81836.989.472-
DOVER88,600-0,2588,94088,310469.07641.574.205-
DOW CHEMICAL53,515-0,6054,14053,5102.694.217144.959.112-
DR.PEPPER61,3100,5461,54560,8001.046.33264.107.610-
DTE ENERGY76,020-1,6076,96275,620679.02051.811.534-
DU PONT64,880-0,4965,50064,8451.840.798120.003.646-
DUKE ENERGY73,148-1,1974,18073,1201.379.683101.381.176-
DUN&BRADST.111,4300,65111,890110,490109.06412.152.488-
E TRADE FINA20,450-1,3520,87020,4302.484.68051.294.479-
EASTMAN CHEM88,2900,3688,73087,570610.07653.948.654-
EATON CORP.77,3800,0077,64077,0201.611.914124.798.734-
EBAY INC.52,725-0,9553,10052,7156.911.974365.642.042-
ECOLAB INC110,270-0,11110,760110,060373.11841.163.198-
EDISON INTL.56,610-0,6157,88056,570968.51055.254.851-
EDWARDS LIFE84,990-0,2185,44084,675622.71052.928.419-
ELECTRO.ARTS36,040-2,1736,66035,8902.417.95787.578.160-
EMC CORP29,1350,8529,19028,75011.374.805330.020.629-
EMERSON ELEC67,3800,4967,76566,9101.844.695124.465.261-
ENSCO PLC53,3100,2653,52052,956876.81446.723.050-
ENTERGY CORP75,410-1,2376,78075,370707.25553.573.434-
EOG RSCS.INC114,930-1,09115,860114,4001.163.860133.837.964-
EQT100,330-3,70102,65099,2501.946.318195.155.164-
EQUIFAX INC.76,540-0,0977,00076,330310.40223.801.935-
EQUITY RESID65,000-1,2865,65065,000756.86749.538.761-
ESSEX PPTY T190,830-0,75192,550190,830135.43725.955.363-
ESTEE LAUD.A75,530-0,5075,96075,300640.99748.441.681-
EXELON CORP.31,410-1,2631,99031,3802.203.81969.610.267-
EXPEDIA INC79,700-0,2580,26079,480632.31350.519.279-
EXPEDITORS45,620-0,1545,74045,408610.73727.844.232-
EXPRESS SCR.65,967-0,8366,36065,4702.375.385156.593.217-
EXXON MOBIL103,170-1,06103,990103,0403.745.381387.480.638-
F5 NETWORKS112,520-0,63113,370112,250513.08157.807.758-
FACEBOOK INC75,3000,4375,67074,66235.411.3132.666.333.764-
FAMILY DLR.60,800-0,5660,89960,450569.35434.564.001-
FASTENAL CO.45,0650,1245,18044,800932.51242.005.376-
FEDEX CORP.151,190-0,86152,410150,980476.63872.311.465-
FIDELITY NAT56,500-0,1456,75056,290566.20232.054.337-
FIFTH THIRD21,1550,3321,28020,9407.332.693155.277.106-
FIRST SOLAR64,0101,1264,42062,8401.671.867106.431.721-
FIRSTENERGY31,890-0,9332,29531,8301.194.38438.296.967-
FISERV INC62,560-0,3562,88062,460270.03016.914.949-
FLIR SYS.INC34,470-0,3834,56534,220645.62322.253.656-
FLOWERSERVE77,6201,5678,08076,5801.277.79999.007.699-
FLUOR CORP.75,720-2,2177,05075,700624.22747.615.036-
FMC CORP68,285-0,2868,93068,253372.39325.496.817-
FMC TECHNOL.63,2901,0763,41062,430900.65956.809.877-
FORD MOTOR17,575-1,4917,92017,56022.088.360390.957.345-
FOREST LAB99,000-0,77100,46099,00011.098.0901.100.708.566-
FOSSIL GROUP101,445-1,10104,500100,990405.29341.336.927-
FRANKLIN RES57,330-0,6857,58057,100378.99721.749.576-
FREEP.-MCMOR37,9701,1738,22037,3507.394.401280.239.664-
FRONTIER C.5,860-1,185,9505,8502.268.34913.373.505-
GAMESTOP A45,700-0,8746,08045,632874.71540.137.522-
GANNETT CO33,370-0,3033,46033,190577.12519.268.414-
GAP39,900-0,6540,25039,8501.444.30457.767.827-
GARMIN LTD57,110-1,3658,17057,060446.03425.669.747-
GEN.DYNAMICS121,300-0,15122,170120,860746.72490.834.494-
GEN.ELECTRIC25,750-0,7325,99025,73015.193.266392.619.821-
GENE.MILLS52,740-0,4052,99052,630944.97649.938.012-
GENE.MOTORS34,990-2,1035,29034,55520.634.212720.732.390-
GENERAL GROW23,880-0,8324,09023,8801.099.39226.382.659-
GENUINE PART85,120-0,4085,52084,950166.69614.213.001-
GENWORTH FIN16,365-0,8216,48016,3301.031.38116.914.751-
GILEAD SCIEN89,490-1,1690,78088,7008.510.442762.036.891-
GOLDMAN SACH174,870-0,79176,460174,7201.369.335240.071.675-
GOODYEAR28,210-0,6028,45028,054805.68622.752.975-
GOOGLE CL A597,270-0,95601,000596,150828.954496.263.674-
GOOGLE INC588,359-0,84591,860587,150559.355329.752.246-
GRAHAM HOLD.688,565-0,15691,070686,0005.9784.117.261-
GRAINGER INC240,290-0,08242,700239,620116.91428.110.100-
HALLIBURTON73,4200,0173,66072,7402.678.423196.195.556-
HARLEY DAVID63,810-1,2864,71063,7851.060.14868.073.375-
HARMAN INTL112,980-1,74115,040112,890130.35514.851.957-
HARRIS CORP72,890-0,6473,63072,880167.65012.274.813-
HARTFORD FIN35,370-1,3935,85035,3201.566.70255.529.559-
HASBRO, INC.51,540-0,5051,85051,420435.09522.437.327-
HCP INC42,310-0,3342,62042,300866.52936.766.652-
HELMERICH &116,9600,00117,120115,220296.89534.570.691-
HERSHEY FOOD92,000-0,3792,48091,340978.05989.820.146-
HESS CORP99,960-0,77100,50999,720783.80778.524.920-
HEWLETT PACK35,4701,2335,54034,6704.637.038163.416.638-
HLTH.CARE IN64,330-0,5764,85064,270853.26355.063.365-
HOME DEPOT80,950-0,3181,30080,8902.161.803175.143.009-
HONEYWELL95,690-0,3396,23095,6451.116.605107.102.853-
HORMEL FOODS47,700-0,0247,82047,586153.9547.345.915-
HOSPIRA51,710-0,2151,99051,340527.56827.322.219-
HOST HOTELS22,950-0,0923,00022,8204.126.14094.545.959-
HUDSON CITY9,9200,619,9509,8402.327.77323.077.308-
HUMANA INC129,440-2,60129,820127,020707.73891.323.822-
HUNTINGTON B9,930-0,4010,0009,9103.717.13336.995.509-
IBM INTL194,440-0,41195,900194,2601.871.221364.993.070-
ILL.TOOL WKS85,160-0,2785,44085,020505.90743.145.620-
INGERSOLL RA63,1900,1963,37062,750916.92657.915.430-
INT.PAPER49,700-1,8850,55049,6802.845.581142.377.222-
INTEGRYS ENE68,840-0,9469,64068,770100.9426.977.888-
INTEL CORP34,240-0,0334,37033,93018.315.468624.980.546-
INTERCON.EXC196,4200,23197,530195,680587.124115.312.503-
INTERPUBLIC19,990-0,7920,12019,8703.081.58961.627.157-
INTL FLAVORS103,680-0,16103,850103,310220.04922.809.619-
INTUIT INC82,430-0,1982,84082,240292.45324.136.292-
INTUITIVE S.468,860-0,94470,100460,560630.673292.651.507-
INVESCO LTD38,405-0,3838,61038,150676.01725.982.172-
IRON MOUNT.34,019-1,1134,42034,000461.23315.748.846-
J & J101,879-0,31102,400101,8002.254.290229.922.476-
JABIL CIRCUI20,750-0,1920,94520,620745.65015.502.436-
JACOBS ENGR53,960-1,6254,67053,950536.15429.106.460-
JM SMUCKER104,459-0,67105,360104,380147.96315.496.386-
JOHNSON CONT48,560-0,1048,77048,2801.167.39656.634.349-
JOY GLOBAL62,620-0,8563,24062,590548.14934.458.838-
JP MORGAN CH58,890-0,4759,27058,8404.950.880292.218.760-
JUNIPER NET.23,3100,4323,43023,0203.824.36689.148.648-
KANSAS C.STH114,010-1,43115,560113,900217.90224.992.727-
KELLOGG65,290-0,5965,71065,190394.35625.797.270-
KEURIG GREEN120,470-0,44121,960120,110424.20451.228.487-
KEYCORP13,7950,3313,85013,7208.988.589124.083.875-
KIMBERLY CL.108,720-0,70109,619108,670704.94576.869.811-
KIMCO RLTY.23,350-0,6823,59523,350590.34213.862.174-
KINDER MORGN37,785-0,2538,02037,7301.833.19169.470.239-
KLA-TENCOR71,650-1,8872,34070,1003.433.536244.658.324-
KOHL'S CORP51,190-1,7552,07051,1601.084.65055.861.427-
KRAFT FOODS58,230-0,1758,50058,1701.293.87975.442.073-
KROGER CO50,690-0,6151,08050,6701.100.28955.998.768-
L BRANDS57,640-1,0158,14057,620252.95214.639.369-
L-3 COMMUNIC120,730-1,03121,850120,630146.77417.797.962-
LAB.CORP.AM.106,070-0,03106,570104,790254.43326.964.402-
LAM RESEARCH69,100-1,1469,55068,0403.353.740230.564.594-
LEGG MASON I50,920-0,6451,29050,790143.5887.333.771-
LEGGETT & PL33,4601,7933,95032,5701.378.72546.130.208-
LENNAR CORP38,240-2,6239,12038,2402.185.44484.220.892-
LEUCADIA NAT25,130-0,9125,30025,110229.1865.774.960-
LILLY ELI63,590-1,2164,10063,4901.669.000106.500.225-
LINCOLN NATL52,760-0,6053,14052,530446.80123.609.098-
LINEAR TECH.43,980-1,1544,30043,8101.529.75767.313.897-
LOCKHEED MAR169,710-0,15170,690169,1901.411.041240.005.515-
LOEW'S CORP.43,670-0,4143,77043,520481.41721.006.727-
LORILLARD .60,610-0,3660,84060,4901.029.87762.444.532-
LOWES COS IN47,570-0,9048,13047,5502.614.098125.055.049-
LYONDELLBASE107,2104,68107,650104,5202.838.937302.958.297-
M & T BANK C123,8900,26124,250123,270330.78040.973.090-
MACERICH CO67,080-0,3067,77567,080604.92940.771.549-
MACY'S INC57,390-0,9257,92057,350946.33754.502.954-
MARATHON OIL40,490-0,5440,55040,1001.358.05654.821.461-
MARATHON PET78,2801,1078,51077,1601.168.83691.086.688-
MARRIOTT INT66,490-0,5167,12066,475749.11749.983.258-
MARSH & MC L51,410-2,4852,36051,3801.936.327100.229.707-
MASCO CORP.20,8051,0020,88020,4002.950.93861.203.044-
MASTERCARD75,745-2,3576,03075,2153.915.655296.188.367-
MATTEL INC35,200-0,5635,57535,140790.27527.917.728-
MCCORMICK&CO69,060-0,4569,49069,025117.5418.135.952-
MCDONALD'S95,5800,2495,85095,3203.277.050313.241.412-
MCGRAW-HILL81,7500,1582,55081,540708.23258.114.543-
MCKESSON CRP192,050-0,79195,200191,730375.34272.532.927-
MEAD JOHNSON94,400-0,9994,94093,580681.13464.103.768-
MEADWESTVACO44,096-0,3544,32043,990373.09316.470.824-
MEDTRONIC62,760-0,8263,46062,6103.184.554200.563.847-
MERCK & CO58,050-0,2858,36057,9203.157.983183.658.817-
METLIFE INC.54,740-0,7455,39054,4403.080.650168.884.005-
MICHAEL KORS81,410-0,7782,90081,3901.346.120110.419.665-
MICROCHIP45,900-2,7346,96045,3702.442.836112.141.562-
MICRON TECH.33,460-1,2433,82033,23013.447.400450.935.698-
MICROSOFT44,4850,1944,66044,30017.350.870771.730.260-
MOHAWK INDS.129,950-0,37130,910129,080562.82273.278.411-
MOL.COORS B71,700-1,7972,62071,620363.89526.170.163-
MONDELEZ INT38,070-0,6338,31038,0401.669.36563.694.621-
MONSANTO CO116,1890,00116,870115,9301.973.256229.667.660-
MONSTER BEVE66,8600,2867,22066,403582.27938.961.394-
MOODY'S CORP91,000-1,6095,00090,5601.044.45896.383.315-
MORG.STAN.DW33,205-0,5833,44533,1903.637.893121.091.270-
MOSAIC COM.46,990-0,7447,40046,9351.350.26163.627.673-
MOTOROLA SOL65,053-0,8565,45064,970383.06824.963.277-
MURPHY OIL C67,700-0,0467,99067,370424.12928.716.120-
MYLAN INC51,700-0,3951,78051,1002.276.826117.290.919-
NABORS INDUS29,4401,3829,50028,8101.442.86742.288.123-
NASDAQ OMX42,2750,1342,38042,000965.08340.729.880-
NATIONAL OIL85,070-0,4485,39084,7801.424.277121.140.598-
NAVIENT CORP17,830-0,7818,15017,790886.36715.838.935-
NETAPP INC38,1350,0438,15037,9701.310.25149.853.740-
NETFLIX INC.422,290-0,73428,170421,7501.142.345485.456.528-
NEWELL RUBB.31,350-1,2631,73031,340823.25025.928.505-
NEWFIELD EXP44,670-0,6944,77044,050568.24025.313.387-
NEWMONT MNG.25,0801,2125,23024,6002.741.21168.398.696-
NEWS CORPOR.18,190-0,5518,29018,1201.829.38933.285.001-
NEXTERA ENER98,400-0,3299,05098,350724.64071.481.460-
NIELSEN N.V.48,210-0,3748,48047,840574.94427.807.856-
NIKE INC CL77,700-1,1578,78077,7001.417.718110.854.489-
NISOURCE39,310-0,6839,62039,280581.25622.926.189-
NOBLE CORP32,4350,0532,54032,220948.80130.713.637-
NOBLE ENERGY69,910-2,4071,60069,1904.590.416323.046.853-
NORDSTROM68,200-0,8168,87068,190397.37027.227.077-
NORFOLK STH.107,360-0,39107,890107,120574.34461.714.411-
NORTHEAST UT45,300-0,4245,59045,210910.87241.319.522-
NORTHERN TST67,1100,0067,37066,950591.86539.733.140-
NORTHROP GRU127,500-0,33128,310127,350589.92575.468.102-
NRG ENERGY31,410-0,8531,80031,4001.514.57747.778.694-
NUCOR CORP51,1500,0851,34050,850772.65639.532.480-
NVIDIA CORP.17,860-1,3818,09017,8203.700.41466.238.150-
O'REILLY AUT151,710-0,04152,490151,170547.49483.267.869-
OCCI.PETROL.100,100-0,77100,930100,0101.348.149135.431.947-
OMNICOM GROU73,6301,0673,87072,8701.372.245100.696.710-
ONEOK INC NE66,800-1,4367,81066,740260.72917.513.531-
ORACLE CORP40,341-0,3240,64040,2704.164.656168.490.737-
OWENS-ILLIN.33,200-0,6033,48533,170150.7185.025.540-
PACCAR INC.64,930-0,9565,31064,750642.57041.805.154-
PALL CORP80,800-0,0781,15080,405105.1988.503.638-
PARKER HANNI122,990-0,28123,700122,700365.98145.118.942-
PATTERS.COS39,560-1,2240,06039,380436.45317.304.270-
PAYCHEX INC42,230-0,7842,64042,070899.98037.998.955-
PEABODY ENER14,920-1,5215,15014,8803.723.07255.812.200-
PENTAIR PLC72,0900,4372,46071,600432.53031.181.217-
PEOPLE'S BAN14,920-0,0714,95014,8401.034.08315.397.289-
PEPCO HLDGS.27,390-0,1527,50027,380365.70010.019.192-
PEPSICO INC91,520-0,4292,15091,4701.613.186148.052.080-
PERKINELMER47,7500,0647,91047,120248.12411.840.080-
PERRIGO CO155,180-1,20156,950155,090202.53531.574.011-
PETSMART INC70,015-1,0770,71069,830536.58437.600.694-
PFIZER30,120-0,7330,35030,0809.134.363275.909.828-
PG&E CORP.47,060-0,6547,54047,040622.23829.425.510-
PHILIP MORRI84,580-1,1285,53084,5801.547.685131.523.818-
PHILLIPS 6682,4200,3982,54081,830979.06780.500.944-
PINNACLE WES56,270-0,9756,92056,270212.51612.027.980-
PIONEER NATU230,750-0,66231,610229,410403.50793.028.216-
PITNEY BOW.26,950-0,5927,19026,830719.55819.409.213-
PLUM CREEK T43,710-0,7344,20043,680269.35611.836.580-
PNC FIN.SVCS84,6100,0584,92084,2401.066.00190.249.456-
PPG INDS.INC208,560-0,70210,500208,530183.95938.556.132-
PPL CORPOR.33,390-1,1533,92033,3701.283.84443.069.884-
PRAXAIR INC130,0000,60130,270128,830555.10172.098.738-
PRECISION CA231,620-1,94235,170231,4001.890.843441.478.939-
PRICELINE GR1.226,020-0,871.239,3501.225,770385.073474.085.319-
PRIN FINL GR51,8300,1052,51051,470750.57338.877.955-
PROCTER GAMB79,390-1,0880,16079,3803.743.916298.441.396-
PROGRESSIVE24,205-0,4724,31024,1402.095.42150.770.584-
PROLOGIS INC41,575-0,7041,94041,555715.40929.894.366-
PRUDENTIAL88,910-1,0189,83088,1701.738.797154.525.150-
PUBLIC SERV.37,000-0,8037,47036,990789.00429.312.997-
PUBLIC STORA174,150-0,57175,730174,150292.79751.207.882-
PULTEGROUP18,730-2,6519,14018,7206.212.866117.313.820-
PVH CORP113,400-0,59114,490113,150281.97232.047.894-
QEP RESOURSE34,180-0,9634,47034,060634.43421.735.645-
QUALCOMM INC75,979-0,2576,58075,8208.946.318681.017.881-
QUANTA SERVS34,820-0,4334,95034,600558.74119.476.817-
QUEST DIAGNO61,9700,8861,99061,250837.12651.707.263-
RALPH LAUREN159,695-1,13161,510159,600241.79838.791.266-
RANGE RESOUR76,920-0,6277,16076,350807.02561.983.635-
RAYTHEON CO.92,146-1,5093,54092,130970.73090.109.274-
RED HAT56,320-0,1156,67055,960610.91534.449.924-
REGENERON PH302,310-0,70305,009300,220242.86773.506.660-
REGIONS FINL10,3100,1910,34010,2505.851.89160.269.210-
REPUBLIC SER37,5491,3538,00037,2401.145.38043.063.424-
REYNOLDS AME56,690-1,0557,34056,5701.036.45258.995.055-
ROBERT HALF50,610-1,0851,04050,570571.69529.012.720-
ROCKWELL AUT122,9600,24123,720122,130286.36835.295.629-
ROCKWELL COL75,350-2,1476,91075,210441.57933.514.918-
ROPER INDUST142,510-0,31143,260142,200160.55622.930.543-
ROSS STORES63,480-0,2463,75063,350552.24935.078.966-
ROWAN CIES31,1900,3931,22030,840251.6847.828.781-
RYDER SYS IN91,220-0,4191,91090,790416.29038.084.790-
SAFEWAY34,850-0,3134,95034,7001.208.56042.096.682-
SALESFORCE54,8401,4454,90553,5912.661.171144.517.286-
SANDISK CORP93,170-0,6193,75092,2602.428.701225.798.274-
SCANA CORP52,860-0,7053,40052,849178.1179.454.984-
SCHLUMBERGER111,900-1,06112,900111,8002.871.232322.350.345-
SCRIPPS NETW83,120-0,0683,30082,700236.56219.656.244-
SEAGATE TECH59,410-0,2959,71059,180610.38836.281.035-
SEALED AIR32,4800,1232,73032,330951.17730.951.489-
SEMPRA ENRGY101,430-0,64102,220101,430390.61139.812.166-
SHERWIN WILL212,755-0,33214,500212,650209.38044.698.882-
SIGMA-ALDR.102,7300,14102,950102,300288.86929.637.179-
SIMON PPTY G168,940-1,38171,110168,890425.71272.374.488-
SNAP ON INC124,5700,84124,880123,340231.91328.871.336-
SOUTHERN CO.44,620-0,3644,99044,6006.065.957271.639.013-
SOUTHWES.ENE41,110-1,0841,42040,9651.642.31267.566.193-
SOUTHWEST AI29,2001,8129,70028,7505.736.153167.941.366-
SPECTRA ENRG42,570-0,6542,82042,540624.66126.657.907-
ST JUDE MED66,640-0,5867,14066,440582.27638.835.945-
STANLEY BLAC90,6996,6890,95087,0002.402.066216.288.748-
STAPLES INC10,985-1,8311,21010,9802.772.95230.683.268-
STARBUCKS78,650-2,2479,32078,0007.904.024621.894.141-
STARWOOD HTL79,2080,1280,23078,9002.544.440202.207.919-
STATE STREET71,245-0,4471,39970,890917.63465.300.395-
STERICYLCE118,0990,28119,276117,770274.37132.506.460-
STRYKER CORP80,460-0,4181,10080,1101.075.04886.519.325-
SUNTRUST BK.38,805-0,2739,04038,7701.138.82744.302.647-
SYMANTEC COR23,710-0,6723,82023,5901.859.56544.035.243-
SYSCO CORP36,770-0,3836,86036,630917.32133.733.195-
T.ROWE PRICE80,170-0,2080,34079,370923.94673.838.253-
TARGET CORP.60,350-1,0560,89060,2901.420.91985.981.655-
TE CONNECTIV62,910-0,6363,54062,8401.062.26467.062.001-
TECO ENERGY17,840-0,8918,00017,8401.237.36722.193.661-
TENET HEALTH53,1407,9653,18050,4303.111.794161.434.582-
TERADATA CRP42,440-2,1743,14042,3701.040.14644.352.345-
TESORO CORP.59,765-0,0860,15059,150940.80956.069.864-
TEXAS INSTRS46,910-1,9847,73046,9005.417.508255.579.066-
TEXTRON INC37,608-1,0138,00037,5701.198.66445.253.401-
THE DIRECTV86,150-0,2386,70086,1551.081.72393.411.540-
THERMO FISH.125,075-0,35125,330124,300693.40286.645.988-
TIFFANY & CO99,320-0,93100,46099,310586.26958.572.201-
TIME WARNER148,680-0,88150,400148,600553.36882.579.549-
TIME WARNER84,9301,1085,06083,7703.383.541286.608.930-
TJX COS INC.52,580-1,1853,27252,5801.274.59367.378.809-
TORCHMARK53,720-0,5954,00053,530513.28827.578.040-
TOTAL SYSTEM32,160-0,7732,33032,130311.37910.031.697-
TRACTOR SUPP63,700-2,1765,00063,685681.25243.837.067-
TRANSOCEAN42,2710,5742,39041,8002.306.02097.210.042-
TRAVELERS C.92,190-0,7492,96091,7901.220.934112.713.208-
TRIPADVISOR99,390-2,36102,86098,1101.824.525182.977.415-
TWENTY-FIRST32,9900,2133,49032,87012.408.228409.691.149-
TYCO INTL.45,1550,7745,85044,9902.497.387113.040.726-
TYSON FOODS39,509-0,6639,56038,9401.104.73843.409.133-
UNDER ARMOUR69,100-0,6570,94068,8903.009.689210.156.650-
UNION PACF101,600-0,17102,350101,4301.508.214153.689.419-
UNITED PARCE103,620-0,45104,250103,530679.54970.591.006-
UNITEDHEALTH84,451-1,4385,01084,0001.873.167158.344.987-
UNTD.TECHNS.108,450-0,46109,200108,4302.683.324291.895.741-
UNUM GROUP35,030-0,2335,21034,885517.50518.157.904-
URBAN OUTFIT34,680-0,6634,92034,530649.03722.496.466-
US BANCORP42,650-0,1942,79542,5002.499.861106.640.570-
US STEEL CRP27,6550,6427,97027,1952.122.65158.729.507-
V F CORP61,820-1,0762,65061,830586.42136.463.540-
VALERO ENERG49,0150,6949,14048,4502.663.787130.035.159-
VARIAN MED.82,790-0,6883,38082,390642.63053.297.033-
VENTAS INC64,300-0,5964,78064,290707.87445.726.182-
VERISIGN INC55,69011,7656,16051,7605.037.453278.252.280-
VERIZON COMM51,2800,4551,48051,0706.920.337355.049.965-
VERTEX PHARM95,690-0,0896,81094,670722.44669.131.363-
VIACOM INC.B85,8500,2786,14085,3701.053.42090.484.248-
VISA INC213,810-4,01216,700211,3404.971.4311.058.693.574-
VORNADO RLTY107,130-1,35108,310107,090267.59228.843.661-
VULCAN MATLS65,170-1,1865,69065,090303.29519.811.320-
WAL MART ST.75,840-0,6776,36075,8002.209.790167.934.316-
WALGREEN CP.73,070-0,0173,31072,7001.807.076132.116.049-
WALT DISNEY86,100-0,8186,70086,0502.451.195211.592.054-
WASTE MANGM.44,180-0,2944,58044,140743.54433.039.154-
WATERS CORP105,650-0,08106,030105,100142.88415.094.680-
WELLPOINT HE114,040-1,05114,090111,1201.313.831148.298.674-
WELLS FARGO51,5900,0051,77051,4905.185.352267.764.317-
WESTERN DIGI99,370-0,2399,95098,770565.56756.126.473-
WESTERN UNIO17,475-1,3317,66017,4601.298.09122.770.852-
WEYERHAEUSER31,870-0,5632,10031,8601.117.96035.764.881-
WHIRLPOOL CO148,0900,80148,240145,580911.339134.158.669-
WHOLE FOODS36,870-1,2337,38036,8302.382.87588.253.111-
WILLIAMS COS58,280-0,5058,61058,1401.514.06188.371.349-
WINDSTREAM H10,4400,0010,57010,4202.928.50430.687.207-
WISCONSIN EN45,110-1,0545,79045,0901.002.78645.462.406-
WYNDHAM WWID78,0400,0678,86077,580784.08961.312.231-
WYNN RESORTS203,780-0,61206,149203,010480.34198.137.797-
XCEL ENERGY31,480-0,8231,86031,450674.61421.316.183-
XEROX CORP.13,2202,9613,29012,6009.610.444126.156.298-
XILINX INC41,300-0,1241,91040,7005.463.685225.720.672-
XL GROUP PLC33,160-1,2233,43033,1501.039.83034.591.920-
XYLEM INC36,845-0,9837,02036,740656.86324.219.721-
YAHOO!36,135-0,1036,33035,75013.327.610480.932.137-
YUM BRANDS74,0000,2274,40073,8902.113.469156.628.976-
ZIMMER HLDGS100,4400,62100,52099,290916.09591.626.264-
ZIONS BANCOR29,8901,3630,47029,7753.454.720103.584.597-
ZOETIS INC.32,720-0,5232,90032,6811.032.28433.840.643-
nombreúltimodif.máx.min.acci.efect.capital.
ASML HOLDING63,140-2,0264,30062,9601.046.74666.433.59928.212
CISCO SYSTEM25,9550,4826,02025,68014.863.777384.411.459-
IBM INTL194,420-0,42195,900194,2601.871.297365.007.707-
INTEL CORP34,240-0,0334,37033,93018.315.468624.980.546-
MICROSOFT44,4850,1944,66044,30017.350.870771.730.260-
SAP AG59,900-1,3260,81059,6302.675.904160.396.01174.670