VULCAN MATLS CO

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
0,09%
  • Precio
    65,720 €
  • MAXIMO
    65,835 €
  • MÍNIMO
    64,040 €
  • VOL. DIARIO (TIT.)
    223.458
  • VAR. 2014(%)
    10,602 %
  • VARIACIÓN
    1,78 % 1,150 €
  • APERTURA
    65,560 €
  • ÚLT. SESIÓN
    64,570 €
  • EFECTIVO
    14.578.779€
  • VAR. 12 MESES(%)
    28,549 %
  • Estadísticas y Ratios
  • Precios Históricos
  • Gráfico Interactivo
Rentabilidad (%)
MáximoMáximo 201469,50
MínimoMínimo 201457,55
Máximo 12 meses69,50
Míximo 12 meses46,50
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 3m847.848
Media títulos 12m808.128
Efectivo 3m53.454.528
Efectivo 12m48.236.845
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 COMPANY144,860-0,18145,447144,710629.74891.329.140-
ABBOT LAB.43,010-0,1943,27042,9301.672.44171.994.236-
ABBVie Inc.54,1600,2054,81354,0806.728.399366.355.942-
ACCENTURE80,5400,3180,62080,192650.79052.357.812-
ACE LTD104,9581,60105,320103,760630.42566.044.331-
ACTAVIS219,5801,48220,220217,645939.103205.770.145-
ADOBE SYSTEM71,830-0,6072,55071,790610.23343.967.531-
ADT CORPORAT33,5701,2433,61032,890659.94321.910.239-
AES CORP15,210-0,0715,22015,1101.188.13217.995.684-
AETNA INC.84,560-0,3785,20084,392340.55728.838.400-
AFLAC CORP.63,530-0,1463,80063,230334.37621.271.162-
AGILENT.TECH57,8500,2358,31057,602799.67246.314.923-
AGL RESOURCE54,240-0,2454,59054,14049.7902.700.739-
AIR PRODUCTS134,7303,38135,510130,0502.166.281289.501.792-
AIRGAS109,9400,95109,920108,430139.35115.211.875-
AKAMAI TECH58,9600,0759,03058,650324.76719.134.914-
ALCOA INC.17,075-0,0917,22017,0009.753.390166.834.661-
ALEXION PHAR172,3202,59173,490168,230890.276152.736.818-
ALLEGHENY TE42,170-3,8143,85041,7101.735.98073.429.002-
ALLEGION PLC54,810-0,1655,09054,103128.8847.044.528-
ALLERGAN INC171,2100,46172,000169,050606.629103.710.810-
ALLIANCE DAT272,8500,20274,100270,590121.37533.080.015-
ALLSTATE COR58,4600,6458,47058,120468.58227.325.968-
ALTERA CORP.33,480-4,4034,32033,2403.606.790121.495.442-
ALTRIA GROUP41,750-0,4342,00041,6602.836.284118.594.393-
AM.TOWER COR93,2000,3493,30092,930514.61447.899.293-
AMAZON.COM357,290-0,98360,630356,6601.369.895490.837.077-
AMER.EL.POW.54,010-0,0754,23053,900565.93230.576.230-
AMER.EXPRESS93,260-0,1293,59093,190633.26659.128.426-
AMER.FNCL.SV122,490-0,20122,916122,100146.28417.919.687-
AMER.INTL G.55,0800,6955,13054,7001.862.696102.307.832-
AMEREN CORP40,160-0,1240,24040,080208.1108.355.554-
AMERISOURBRG73,8300,1574,03073,620550.55840.642.136-
AMETEK INC51,960-0,3852,25051,810177.0089.199.619-
AMGEN INC121,5100,33122,390121,020823.040100.086.026-
AMPHENOL COR98,4801,3199,78097,210435.77642.942.543-
ANADARKO PET110,1801,72110,210108,1801.900.171207.641.566-
ANALOG DEVIC52,090-3,0953,40052,0301.525.33879.876.612-
AON PLC91,1400,1091,28090,870653.14959.501.351-
APACHE CORP103,2550,13103,320101,4701.423.493145.863.050-
APART.IN.M.33,9600,3033,97033,800312.31810.578.554-
APPLE INC97,5502,9997,88095,17056.126.5055.432.153.272-
APPLI.MATLS.22,040-2,1322,62022,0107.532.823166.762.388-
ARCHER DANIE48,3200,2548,39048,090973.87346.967.849-
ASSURANT INC65,8800,1765,99065,49867.8334.457.245-
AT&T CORP.35,930-0,0335,96035,8005.660.427203.168.574-
AUTODESK INC56,340-0,0956,87056,290871.64449.370.264-
AUTOMAT.DATA81,7100,0481,71881,290297.82624.284.195-
AUTONATION56,9900,1857,21056,835296.29716.891.062-
AUTOZONE510,450-0,29512,340508,59040.79420.829.069-
AVAGO TECHN.74,790-0,8075,71074,510782.27258.583.489-
AVALONBAY CO146,170-0,14146,680145,140452.76765.947.777-
AVERY DENSN50,8800,7150,89050,490229.80111.651.002-
AVON PRODUCT13,460-2,7513,81213,3203.241.59143.689.191-
BAKER HUGHES74,6900,0075,02074,1001.131.33684.414.635-
BALL CORP63,080-0,2163,27062,550323.57720.357.976-
BANK N.Y.38,970-0,2339,10038,8852.537.94398.985.360-
BANK OF AMER15,6000,5215,63015,51022.352.165348.316.022-
BARD C R INC144,7900,67144,950144,040133.59019.299.146-
BAXTER INTL76,640-0,3077,31076,570759.17158.359.904-
BB&T CORP.37,5000,0337,59037,250969.71336.267.944-
BECTON DICKI118,4600,19118,710118,120176.73520.920.616-
BED BATH&BEY61,6600,2661,72061,249824.68250.714.231-
BEMIS COMPAN39,9600,3039,97039,590241.7579.616.972-
BERKSHIRE B128,399-0,02128,580128,050614.77778.880.745-
BEST BUY CO.31,0700,6231,25030,7201.027.41531.894.146-
BIOGEN IDEC337,60911,18343,586331,0002.730.253921.663.791-
BLACKROCK IN317,470-0,50320,000317,220230.53673.317.456-
BLOCK H&R32,0900,1932,24031,970560.01517.965.449-
BOEING CO.126,540-2,47128,400126,0206.854.787870.764.963-
BORGWARNER65,580-0,1866,00065,370278.97418.325.160-
BOSTON PROP.121,400-0,23121,850121,070231.32528.083.942-
BOSTON SCIEN12,9200,5412,95512,8401.743.55722.458.409-
BRISTOL-MYER49,1450,0549,49049,0001.924.50894.694.838-
BROADCOM A38,9600,5440,74038,81011.853.230471.209.749-
BROWN FORM.B92,640-0,1793,09092,54084.5847.858.657-
C H ROBINSON66,2900,5066,50065,700359.78323.844.834-
CA TECHNOLO.28,4800,2828,81028,410872.01124.909.343-
CABLEVISION18,895-0,7119,04518,820748.05314.173.584-
CABOT OIL&G33,0300,0933,22032,6203.546.596116.654.990-
CAMERON INTL69,2800,2969,37068,570618.69242.747.657-
CAMPBELL S.43,980-0,3644,26043,920203.4338.967.936-
CAPITAL ONE82,1900,0982,39082,0101.130.02492.849.664-
CARDINL.HLTH71,5501,1771,99070,8451.092.61678.172.959-
CAREFUSION44,5800,5944,69044,330330.54114.722.626-
CARMAX INC51,150-0,3351,41050,950349.89917.894.079-
CARNIVAL CRP36,5200,4436,56036,200689.84325.108.836-
CATERPILLAR108,970-0,99109,980108,2101.432.054156.210.455-
CBRE GROUP33,415-0,2233,54033,160697.17623.267.830-
CBS CORP59,210-0,3259,69058,8803.653.502216.414.825-
CELGENE CORP88,6602,3189,16087,8002.279.244202.115.836-
CENTERPOINT25,050-0,2825,13025,030287.3037.200.790-
CENTURYLINK37,5600,6737,67037,1501.141.72942.791.546-
CERNER CORP54,9001,0154,91354,390647.76035.401.703-
CF INDS HLDG252,820-0,40254,240251,680166.51042.094.860-
CHARLES SCHW27,5900,0727,63027,3701.360.90937.497.670-
CHESAPEAK.EN26,9130,2327,03026,6353.154.29284.631.862-
CHEVRON CORP133,2940,54133,470132,4801.289.245171.496.014-
CHIPOTLE MEX659,540-0,03662,689655,160295.294194.726.608-
CHUBB CORP.92,7200,6092,81092,250378.48235.063.594-
CIGNA CORP96,8200,4596,93096,100496.96548.044.091-
CIMAREX ENER148,3501,73148,640145,760360.74053.117.810-
CINCINNATI F48,1100,4248,17047,670122.9135.903.302-
CINTAS CORP64,210-0,2664,38064,13086.2185.541.317-
CISCO SYSTEM25,640-1,1925,79025,55013.254.754340.128.916-
CITIGROUP50,3611,5350,59049,36012.266.021614.098.341-
CITRIX SYS.64,050-0,0564,49063,876898.52957.639.557-
CLOROX CO90,139-0,2290,48789,870316.04328.509.606-
CME HLDGS.74,6700,1374,68073,770297.50322.107.864-
CMS ENERGY30,455-0,0230,52030,320684.19020.804.439-
COACH INC34,550-0,1434,80034,4601.588.17354.967.620-
COCA-COLA CO40,750-1,0741,05040,6308.665.964353.972.565-
COCA-COLA EN48,7600,6648,82048,5551.301.12563.428.932-
COGNIZANT50,7100,4850,86050,0751.309.36166.149.572-
COLGATE68,080-0,7468,69068,020805.69455.023.743-
COMCAST CL A54,530-0,1854,72054,2504.876.617265.619.087-
COMERICA INC49,155-0,1549,34049,090623.73230.672.270-
COMPUTER SCI65,0200,5365,07064,280259.03116.768.682-
CONAGRA FOOD30,9601,1130,98030,5702.039.69562.861.156-
CONOCOPHILLI86,3100,3486,38085,6901.128.33697.101.098-
CONS.EDISON57,170-0,3557,40057,070455.47426.044.504-
CONSOL ENERG40,540-0,5440,80040,130796.45332.261.364-
CONSTELLAT A87,8050,2788,03087,385426.91037.488.546-
CORNING INC22,2100,1822,22022,0501.527.82333.854.571-
COSTCO WHOLE117,5500,00117,760117,270452.65553.193.616-
COVIDIEN89,4900,6789,52088,0101.803.786160.949.660-
CROWN CASTLE76,3501,0776,35075,460716.14254.420.991-
CSX COR31,245-0,3331,46031,0802.225.22469.473.050-
CUMMINS INC153,770-0,16154,440152,520232.81435.731.710-
CVS CAREMARK77,790-0,1077,94077,570788.72261.346.166-
D R HORTON I24,5701,1124,73024,0452.114.57151.779.500-
DANAHER CORP75,8000,0076,11075,6101.197.61090.820.035-
DARDEN RESTA44,4700,5744,57044,010637.55328.309.393-
DAVITA HEALT71,470-0,2871,87071,270155.16311.093.161-
DEERE & CO87,780-0,7088,56087,4101.076.76094.515.731-
DELPHI AUTOM68,900-0,0769,31068,610327.41422.574.409-
DELTA AIRLIN38,9003,2439,30037,76011.190.855434.373.036-
DENBURY RESO17,6200,8617,66017,440842.30014.782.280-
DENTSPLY INT46,830-0,2647,06046,720101.6464.759.950-
DEVON ENERGY78,1500,0078,46177,580695.29854.219.059-
DIAMOND OFFS50,2500,2450,50049,800325.90316.350.488-
DISC.FIN.SVS62,910-1,8063,82062,8401.877.858118.594.056-
DISCOVERY CO82,760-1,1384,20082,270870.26571.937.236-
DOLLAR GENER55,6801,0255,78054,9401.913.486105.988.180-
DOLLAR TREE54,3600,1354,58054,115211.41711.485.101-
DOMINION RES69,920-0,0370,13069,680325.89322.760.758-
DOVER89,930-0,1690,36089,500223.94220.140.761-
DOW CHEMICAL53,9303,1253,94052,3105.115.372272.152.113-
DR.PEPPER58,595-0,1359,00058,580375.71222.061.245-
DTE ENERGY76,1850,1276,26075,780238.19318.100.857-
DU PONT65,5700,9565,57064,4502.127.512138.517.413-
DUKE ENERGY73,3100,0373,49073,100491.54736.005.080-
DUN&BRADST.110,980-0,36111,640110,11054.0425.979.406-
E TRADE FINA21,2800,9021,28021,000979.59120.686.512-
EASTMAN CHEM87,9800,6188,11087,440329.21428.912.824-
EATON CORP.78,4700,1978,62077,660634.66849.666.007-
EBAY INC.52,2900,4652,35051,8703.999.910208.784.502-
ECOLAB INC110,2290,23110,310109,530206.13622.669.373-
EDISON INTL.56,740-0,3957,09056,580294.69116.714.519-
EDWARDS LIFE86,0800,4486,40885,380141.49212.159.313-
ELECTRO.ARTS36,575-4,8037,78036,1905.271.654194.867.217-
EMC CORP28,7000,6329,59028,66018.751.903541.373.065-
EMERSON ELEC67,150-0,4067,47066,950447.84530.068.223-
ENSCO PLC53,900-0,1954,21053,430663.37135.668.795-
ENTERGY CORP75,810-0,2576,27075,790724.32855.030.819-
EOG RSCS.INC115,950-0,51116,700115,5251.305.895151.425.968-
EQT99,7700,8599,84098,820498.95249.584.103-
EQUIFAX INC.74,500-0,0874,62574,230117.2858.736.137-
EQUITY RESID65,3200,2065,34065,020398.64325.985.703-
ESSEX PPTY T191,4800,08191,950190,73057.69511.035.363-
ESTEE LAUD.A75,710-0,7076,24075,680634.48448.224.781-
EXELON CORP.31,8950,3631,97031,7201.452.14946.311.355-
EXPEDIA INC81,1401,1181,14080,090335.30327.062.506-
EXPEDITORS45,3800,4945,40044,890258.65911.697.232-
EXPRESS SCR.65,330-1,9766,23065,3202.197.897144.443.373-
EXXON MOBIL104,2420,68104,250103,5302.146.562223.156.370-
F5 NETWORKS111,290-0,74112,030110,310463.84851.532.214-
FACEBOOK INC70,5201,8070,66069,61024.512.4931.721.291.770-
FAMILY DLR.60,2800,4560,60060,020333.38320.098.027-
FASTENAL CO.44,580-0,2244,76044,460870.88138.865.938-
FEDEX CORP.153,140-0,10153,890153,040342.13352.462.845-
FIDELITY NAT56,770-0,2356,88056,620169.1529.606.260-
FIFTH THIRD20,7050,0220,81020,5902.803.04858.028.980-
FIRST SOLAR63,230-0,3863,62062,530766.38348.317.765-
FIRSTENERGY31,7600,4131,78031,560932.36329.534.835-
FISERV INC62,440-0,3562,70062,362166.03410.384.330-
FLIR SYS.INC34,2200,0034,67033,830192.0846.546.779-
FLOWERSERVE72,680-0,3773,31672,274285.84720.799.599-
FLUOR CORP.78,1801,0178,28077,530326.73125.483.972-
FMC CORP68,8200,0368,94068,570224.21715.416.824-
FMC TECHNOL.63,3603,3663,38062,0801.436.30490.378.136-
FORD MOTOR17,8850,3617,95017,8307.514.574134.460.526-
FOREST LAB99,000-0,77100,46099,00011.098.0901.100.708.566-
FOSSIL GROUP100,8000,77101,01099,720154.38615.541.529-
FRANKLIN RES57,9700,0358,17057,730306.42317.753.045-
FREEP.-MCMOR38,7700,1339,05038,2805.250.839203.505.716-
FRONTIER C.5,830-1,025,8605,7602.118.86812.321.005-
GAMESTOP A45,1602,4345,69044,0901.695.64076.470.481-
GANNETT CO33,020-0,6933,30032,860754.69124.954.084-
GAP39,8000,8139,87839,5701.340.18653.259.795-
GARMIN LTD57,0200,0957,17056,490296.15916.872.444-
GEN.DYNAMICS120,1501,35121,110119,1101.097.015131.607.682-
GEN.ELECTRIC26,0500,1226,09025,9209.649.579250.953.706-
GENE.MILLS53,0300,1553,11052,815881.51546.712.802-
GENE.MOTORS37,8580,2637,92037,6703.789.044143.391.823-
GENERAL GROW24,2500,7124,27024,0951.998.35848.345.875-
GENUINE PART85,9500,0686,06285,400188.42516.167.939-
GENWORTH FIN16,5800,9116,59016,330792.33613.048.743-
GILEAD SCIEN89,7200,4490,73089,4406.297.885566.329.121-
GOLDMAN SACH176,7600,99177,100174,6251.661.062292.571.155-
GOODYEAR28,2550,2028,70028,0301.034.32229.221.251-
GOOGLE CL A606,5200,49606,800601,350542.287327.631.584-
GOOGLE INC597,1390,40597,770592,500432.851257.672.218-
GRAHAM HOLD.693,780-0,15693,020691,8001.5071.043.284-
GRAINGER INC241,550-0,12241,885239,600136.92732.985.686-
HALLIBURTON74,0751,0774,25072,5203.232.110237.606.950-
HARLEY DAVID64,0200,8864,06563,0101.132.35672.267.979-
HARMAN INTL116,2101,66116,210114,510163.86418.930.962-
HARRIS CORP73,005-0,5573,77072,820180.98713.227.054-
HARTFORD FIN35,8830,1836,02035,710524.26618.824.190-
HASBRO, INC.51,270-0,7452,16051,260378.04519.454.762-
HCP INC42,2700,2442,44042,210634.99626.859.060-
HELMERICH &116,2800,21116,690114,530207.08223.985.852-
HERSHEY FOOD93,8700,3893,98093,510312.33329.307.673-
HESS CORP100,3500,55100,42099,630728.76172.888.488-
HEWLETT PACK35,130-0,0635,35035,0003.386.159119.055.995-
HLTH.CARE IN64,4600,1464,63064,240629.47840.537.438-
HOME DEPOT80,8800,4280,93680,2101.456.776117.395.605-
HONEYWELL97,160-0,0397,80097,0701.085.866105.630.004-
HORMEL FOODS48,150-0,2148,42048,10079.2353.819.673-
HOSPIRA50,640-0,2850,88050,270652.54132.957.366-
HOST HOTELS23,1300,1723,20022,9202.311.29753.290.419-
HUDSON CITY9,7600,009,8109,6901.056.59610.290.611-
HUMANA INC132,710-0,64134,205132,635194.56625.897.318-
HUNTINGTON B9,8650,259,9309,8203.378.32733.331.587-
IBM INTL194,2100,06194,900193,6201.647.997320.121.934-
ILL.TOOL WKS85,750-0,0386,11485,510620.21153.188.241-
INGERSOLL RA64,370-0,2064,50063,9301.106.09071.025.799-
INT.PAPER47,8201,5147,93047,1452.220.230105.388.545-
INTEGRYS ENE69,0800,0169,15068,91081.7715.647.088-
INTEL CORP34,420-1,0634,71034,34010.356.817357.108.228-
INTERCON.EXC198,100-0,44199,170195,780357.09570.661.494-
INTERPUBLIC19,800-0,1519,89019,7101.558.85830.826.728-
INTL FLAVORS104,000-0,09104,150103,590179.91918.683.400-
INTUIT INC82,1700,0582,30081,690282.42623.154.130-
INTUITIVE S.446,88013,95448,680438,5501.599.823710.340.129-
INVESCO LTD38,560-0,4438,75238,520531.91820.563.471-
IRON MOUNT.34,620-0,0334,79034,470200.7906.965.123-
J & J102,220-0,24102,930102,0801.514.863155.096.521-
JABIL CIRCUI21,105-0,0721,14020,900766.65916.129.968-
JACOBS ENGR54,9300,6854,95054,420251.19513.749.660-
JM SMUCKER105,1200,06105,570104,83083.3748.770.811-
JOHNSON CONT49,070-0,3349,48048,820962.63747.223.987-
JOY GLOBAL63,380-0,9164,06062,740521.84733.072.575-
JP MORGAN CH59,1500,8259,19058,5204.970.851293.040.613-
JUNIPER NET.22,397-9,7622,77021,97023.467.159524.758.529-
KANSAS C.STH116,385-0,14117,250116,160319.86637.312.848-
KELLOGG65,585-1,0366,43065,570481.63331.710.138-
KEURIG GREEN121,410-0,39122,239120,710302.81236.714.440-
KEYCORP13,6480,7213,68013,5705.728.41778.074.313-
KIMBERLY CL.109,4900,60110,045109,0701.101.031120.779.467-
KIMCO RLTY.23,5900,3023,59023,450260.1946.119.684-
KINDER MORGN37,6900,1137,77037,6001.147.70643.262.548-
KLA-TENCOR73,770-1,0174,63073,672698.55451.619.787-
KOHL'S CORP51,9300,5252,14051,660620.41232.234.932-
KRAFT FOODS58,920-1,5259,88058,8801.717.834101.569.340-
KROGER CO49,880-0,5850,24049,850550.35427.554.628-
L BRANDS57,4900,0057,83057,320214.71112.354.492-
L-3 COMMUNIC122,680-0,14122,989121,81097.99512.003.064-
LAB.CORP.AM.105,040-0,53105,705104,640130.88413.742.780-
LAM RESEARCH70,710-1,2271,69070,430687.25048.596.753-
LEGG MASON I50,7110,5850,75050,230107.6225.440.528-
LEGGETT & PL33,1700,6733,19532,670328.73710.827.446-
LENNAR CORP40,4401,4640,58039,570973.92639.127.184-
LEUCADIA NAT25,1600,0825,25025,080403.95110.150.117-
LILLY ELI64,2250,7964,34563,8001.269.23581.349.078-
LINCOLN NATL52,9200,1353,11052,300543.12828.676.180-
LINEAR TECH.45,680-4,1746,66045,3601.971.73490.606.303-
LOCKHEED MAR167,9900,07169,210167,260620.080104.349.852-
LOEW'S CORP.44,1400,5544,22043,920305.16313.457.108-
LORILLARD .60,890-0,2661,24060,7701.669.339101.751.387-
LOWES COS IN47,9800,4048,00047,6001.588.68175.957.062-
LYONDELLBASE102,8500,69102,980102,240694.71371.277.345-
M & T BANK C122,200-0,09122,520121,640164.19920.043.115-
MACERICH CO68,570-0,0168,69068,310140.2189.596.561-
MACY'S INC57,3110,5857,75056,820824.62047.278.103-
MARATHON OIL40,6151,0340,69840,2101.709.47269.224.384-
MARATHON PET77,1001,7377,32075,870752.38457.759.315-
MARRIOTT INT66,4500,5166,50065,780649.90943.049.062-
MARSH & MC L52,3500,6252,37052,000551.47128.771.455-
MASCO CORP.21,2450,5421,36021,0201.404.30429.784.304-
MASTERCARD77,730-0,6978,38077,650997.91777.871.255-
MATTEL INC35,140-0,9635,53035,1001.626.37057.279.775-
MCCORMICK&CO69,920-0,1670,16069,830262.37118.348.732-
MCDONALD'S95,165-1,1595,82094,8205.936.831564.936.964-
MCGRAW-HILL83,0100,5883,16082,460346.73728.709.199-
MCKESSON CRP190,330-0,25191,466189,780216.98341.345.654-
MEAD JOHNSON95,040-0,4096,11094,980842.46780.363.685-
MEADWESTVACO43,4300,8443,50042,790248.76610.756.243-
MEDTRONIC63,3000,9463,33062,5202.919.374183.890.492-
MERCK & CO58,280-0,2658,50058,0502.458.232143.180.706-
METLIFE INC.55,300-0,3655,68054,9301.698.63093.969.910-
MICHAEL KORS81,930-0,3582,77081,770517.84542.588.712-
MICROCHIP47,840-2,1348,62047,802505.09824.340.167-
MICRON TECH.33,385-0,7333,56033,2506.291.899210.018.555-
MICROSOFT45,3701,2045,45044,62030.809.9801.389.283.618-
MOHAWK INDS.132,2900,03133,270131,000251.66933.317.074-
MOL.COORS B72,5100,1072,85072,370205.32714.915.610-
MONDELEZ INT38,410-0,2638,61038,3702.033.30978.244.780-
MONSANTO CO116,730-1,72118,790116,7102.448.438287.826.373-
MONSTER BEVE65,6400,2966,07064,916415.89527.305.669-
MOODY'S CORP91,1850,0991,52090,840182.06916.593.222-
MORG.STAN.DW33,3801,4333,38032,8103.930.150130.534.430-
MOSAIC COM.47,3900,2547,43047,110549.99626.006.065-
MOTOROLA SOL65,830-0,3366,09065,670293.01419.292.510-
MURPHY OIL C67,3900,4567,59567,110311.78420.989.330-
MYLAN INC52,6001,0452,93052,2801.058.32455.713.350-
NABORS INDUS29,2050,8529,23028,3401.366.97539.464.158-
NASDAQ OMX41,415-0,0841,63041,180473.35519.581.228-
NATIONAL OIL85,990-0,0586,30085,0602.098.348179.400.780-
NAVIENT CORP18,0000,1718,02017,910583.05210.476.453-
NETAPP INC37,8900,3437,99037,3901.217.55346.044.445-
NETFLIX INC.428,990-0,49435,410428,0801.400.704605.047.539-
NEWELL RUBB.31,5900,3531,66031,250376.81311.859.510-
NEWFIELD EXP44,590-0,5145,01044,420508.80122.733.533-
NEWMONT MNG.25,365-0,1825,46025,2201.551.85239.343.638-
NEWS CORPOR.17,985-0,6418,13017,940486.5578.755.495-
NEXTERA ENER98,4050,0698,88098,170523.49151.511.043-
NIELSEN N.V.48,4400,7948,49047,910441.31021.316.332-
NIKE INC CL77,1800,1877,38076,830653.34850.392.927-
NISOURCE39,4500,0039,56039,240392.64215.451.601-
NOBLE CORP33,1400,3033,18032,7401.087.44535.862.304-
NOBLE ENERGY73,7800,4273,83073,210699.58351.446.984-
NORDSTROM67,8900,2268,13067,760349.86423.776.827-
NORFOLK STH.107,180-0,40108,840106,0501.079.426115.671.937-
NORTHEAST UT45,330-0,4845,58045,250352.04015.957.022-
NORTHERN TST66,3600,4466,58065,760533.88035.413.701-
NORTHROP GRU127,1190,47127,970124,930532.08167.438.127-
NRG ENERGY31,7401,1231,82031,2302.329.87073.426.784-
NUCOR CORP50,680-0,0250,79050,4101.359.78968.790.773-
NVIDIA CORP.18,240-1,2518,49018,1603.870.34070.564.812-
O'REILLY AUT146,3400,32147,010145,510337.39249.423.508-
OCCI.PETROL.101,4520,18101,725100,734641.65664.971.263-
OMNICOM GROU72,410-0,0673,00072,020686.95049.873.737-
ONEOK INC NE67,2100,3467,43566,890206.54213.871.856-
ORACLE CORP40,4300,0040,65040,2903.836.170154.971.677-
OWENS-ILLIN.33,110-0,3933,33233,000245.6248.125.806-
PACCAR INC.65,970-0,0666,29065,520444.46229.305.957-
PALL CORP81,425-0,2581,83081,335100.3878.183.698-
PARKER HANNI123,500-0,10123,680122,770165.54320.407.511-
PATTERS.COS39,440-0,3339,85039,420141.6475.597.889-
PAYCHEX INC42,140-0,1242,29042,050423.13417.836.452-
PEABODY ENER15,020-1,0515,27014,9403.696.80655.673.528-
PENTAIR PLC71,970-0,2172,41471,690288.77820.781.273-
PEOPLE'S BAN14,8350,0314,98014,780972.19714.425.653-
PEPCO HLDGS.27,480-0,0727,49027,390219.2706.017.470-
PEPSICO INC91,6302,7693,09091,0005.916.621544.839.144-
PERKINELMER47,7600,2347,99047,260213.39010.142.661-
PERRIGO CO155,8900,36156,420155,210486.90775.915.910-
PETSMART INC69,6250,4169,85068,920459.96231.978.996-
PFIZER30,440-0,1630,69030,3209.566.927291.285.183-
PG&E CORP.47,110-0,1147,28047,060304.94814.374.425-
PHILIP MORRI85,163-0,2585,73085,120940.14380.315.758-
PHILLIPS 6681,5101,2581,73080,450894.74072.841.051-
PINNACLE WES56,850-0,2857,10056,690260.29214.802.675-
PIONEER NATU229,7900,27230,210226,800359.88782.163.497-
PITNEY BOW.27,270-0,6927,52027,180377.97610.321.768-
PLUM CREEK T44,300-0,0544,36044,09096.5064.266.636-
PNC FIN.SVCS84,0000,3884,18083,520711.14159.667.361-
PPG INDS.INC211,1100,48211,660209,865228.99748.297.161-
PPL CORPOR.33,7200,2433,77033,560747.53925.170.310-
PRAXAIR INC131,080-0,46131,370128,6701.048.713136.402.009-
PRECISION CA253,230-1,35257,100253,180418.161106.428.205-
PRICELINE GR1.236,5300,481.241,2401.228,600205.676254.349.040-
PRIN FINL GR51,710-0,3351,97051,450246.98612.770.114-
PROCTER GAMB79,970-0,1680,50079,8152.466.862197.291.975-
PROGRESSIVE24,080-0,4124,26024,0501.638.55639.503.618-
PROLOGIS INC42,1700,4542,38041,9701.034.88643.578.945-
PRUDENTIAL90,435-0,3690,91389,850627.82356.790.608-
PUBLIC SERV.37,100-0,2237,25037,000474.53517.602.353-
PUBLIC STORA174,1800,60174,240173,110186.74932.388.215-
PULTEGROUP19,7551,5719,91019,3402.917.02157.451.603-
PVH CORP111,8500,95112,030110,330228.07725.423.423-
QEP RESOURSE34,1950,1334,34033,750533.74118.138.227-
QUALCOMM INC81,8900,4481,97081,4203.090.620252.709.798-
QUANTA SERVS35,310-0,6535,64035,080490.35217.305.110-
QUEST DIAGNO61,210-0,5061,52060,880331.20720.250.956-
RALPH LAUREN159,130-0,06159,520158,45075.13411.951.377-
RANGE RESOUR76,6600,1277,24076,1801.028.30778.887.291-
RAYTHEON CO.95,860-1,0396,54095,461732.73570.261.812-
RED HAT55,440-0,4356,00055,350483.26326.892.329-
REGENERON PH308,9800,97314,046307,220297.95892.397.014-
REGIONS FINL10,1550,5410,18010,0485.774.72558.440.794-
REPUBLIC SER37,2300,1637,27037,050227.4668.455.752-
REYNOLDS AME57,550-1,0558,40057,4601.065.28961.485.178-
ROBERT HALF52,2808,4653,08050,8801.225.28164.112.338-
ROCKWELL AUT123,3100,28123,370122,370106.33513.072.612-
ROCKWELL COL77,600-0,4777,88077,150335.63326.039.482-
ROPER INDUST143,510-0,42144,160143,17045.5156.538.489-
ROSS STORES62,7450,2362,90062,510431.66527.066.517-
ROWAN CIES31,2800,1631,34030,820496.18715.435.831-
RYDER SYS IN89,580-0,9691,23086,9801.085.70896.081.575-
SAFEWAY34,8500,1734,89034,770212.9617.419.752-
SALESFORCE53,580-0,0453,97053,3201.010.46954.258.951-
SANDISK CORP94,7200,0895,20094,0501.334.245126.461.609-
SCANA CORP53,060-0,1553,25052,940148.1677.861.252-
SCHLUMBERGER112,915-0,44113,590112,4001.213.685137.134.268-
SCRIPPS NETW82,830-0,4883,33082,500487.19740.317.208-
SEAGATE TECH59,4360,3359,88059,120630.42337.545.787-
SEALED AIR32,915-0,1132,98032,785298.7999.833.056-
SEMPRA ENRGY102,170-0,05102,380101,924256.53226.216.467-
SHERWIN WILL215,0800,52215,620213,810168.09136.107.913-
SIGMA-ALDR.103,1950,30103,500102,560275.88428.420.714-
SIMON PPTY G170,780-0,32172,720169,780638.871108.946.479-
SNAP ON INC123,370-0,23124,030122,92084.58010.439.819-
SOUTHERN CO.44,9100,0045,09044,8001.156.77551.933.992-
SOUTHWES.ENE41,2050,8041,41040,9401.089.14444.830.691-
SOUTHWEST AI28,5901,9328,64028,1702.311.19865.751.271-
SPECTRA ENRG42,800-0,4743,09042,790617.86226.502.140-
ST JUDE MED67,0500,0067,52066,790408.39927.400.509-
STANLEY BLAC86,6500,3786,91085,880310.06326.827.084-
STAPLES INC11,0400,0011,07010,9932.689.90929.669.696-
STARBUCKS79,0390,3879,09078,4001.097.04186.332.409-
STARWOOD HTL84,1300,4884,36083,540728.52461.171.610-
STATE STREET70,1650,1470,39569,940770.28254.012.636-
STERICYLCE118,3300,36118,514117,51058.9036.950.819-
STRYKER CORP81,9000,0182,41081,620466.35038.218.874-
SUNTRUST BK.38,170-0,2138,39037,9202.093.46979.694.805-
SYMANTEC COR23,291-0,5923,48023,2701.210.39528.232.221-
SYSCO CORP36,9500,0036,97036,800611.15722.562.633-
T.ROWE PRICE82,1300,2082,13080,950564.24746.220.293-
TARGET CORP.59,7300,5959,90059,3701.195.31371.308.548-
TE CONNECTIV62,030-4,5364,70060,7002.815.830173.374.876-
TECO ENERGY18,010-0,2218,07017,950423.2637.622.289-
TENET HEALTH48,410-0,2148,91046,870399.13319.161.736-
TERADATA CRP42,903-0,3643,23542,790514.15422.102.400-
TESORO CORP.58,5601,0059,02057,850691.80240.580.551-
TEXAS INSTRS48,660-0,9449,24048,4204.087.051198.662.557-
TEXTRON INC38,600-0,7538,93038,380526.55620.331.011-
THE DIRECTV86,680-0,0887,03086,370664.25457.577.536-
THERMO FISH.123,7900,59127,210122,8502.070.532258.433.865-
TIFFANY & CO99,255-0,2799,74098,990162.03316.082.844-
TIME WARNER84,970-2,0986,22084,8905.451.651464.629.495-
TIME WARNER149,050-0,07149,330148,252592.29288.145.606-
TJX COS INC.53,0501,0953,18052,6401.429.59675.753.863-
TORCHMARK54,730-0,2654,88054,480151.6248.294.727-
TOTAL SYSTEM32,2401,0032,59030,910958.51130.660.562-
TRACTOR SUPP61,080-0,8361,97061,020451.49027.689.610-
TRANSOCEAN43,320-0,7843,49043,0701.491.37664.547.648-
TRAVELERS C.91,8200,2191,89091,2801.109.370101.622.840-
TRIPADVISOR105,9601,72106,480103,650781.44682.179.205-
TWENTY-FIRST32,885-1,3633,18032,6907.448.264245.988.601-
TYCO INTL.45,1500,0445,26044,9201.004.63145.305.944-
TYSON FOODS39,5500,0339,75039,400934.46336.986.793-
UNDER ARMOUR59,950-0,5160,50059,500827.08749.558.308-
UNION PACF102,490-0,36103,250102,1501.325.503135.966.651-
UNITED PARCE104,5500,07104,790104,264429.74344.948.152-
UNITEDHEALTH86,000-0,0686,54585,770785.44367.668.663-
UNTD.TECHNS.110,040-0,74110,910110,0202.417.740267.106.112-
UNUM GROUP35,0000,5735,06034,730481.52116.816.591-
URBAN OUTFIT34,0000,4734,12033,790527.99217.921.685-
US BANCORP42,4500,4742,50042,2201.609.44368.212.861-
US STEEL CRP27,9301,7128,03027,3702.044.98756.842.049-
V F CORP61,1600,8261,23060,630737.12245.004.172-
VALERO ENERG48,4801,3048,70047,8002.680.848129.578.788-
VARIAN MED.87,4102,2287,41085,510455.28339.461.380-
VENTAS INC64,270-0,0664,84064,100524.08033.704.895-
VERISIGN INC49,240-0,6949,77549,210324.43716.062.226-
VERIZON COMM51,0300,1051,10050,7804.508.144230.024.891-
VERTEX PHARM97,690-0,0598,61097,440625.92761.344.664-
VIACOM INC.B85,610-1,7187,12085,1201.313.342112.457.141-
VISA INC221,7800,24222,540220,890813.731180.584.322-
VORNADO RLTY107,910-0,04108,010107,580125.96213.581.210-
VULCAN MATLS65,7201,7865,83564,040223.45814.578.779-
WAL MART ST.76,7000,0876,98076,5901.628.771125.048.567-
WALGREEN CP.72,695-0,2372,85072,3601.681.995122.196.263-
WALT DISNEY86,030-0,2186,53085,7601.486.195127.944.149-
WASTE MANGM.44,470-0,0944,57044,280185.1888.223.828-
WATERS CORP104,870-2,14108,160104,470467.21449.317.708-
WELLPOINT HE115,200-0,10115,910115,010438.78550.577.474-
WELLS FARGO51,5240,3451,62051,2704.063.110209.228.630-
WESTERN DIGI100,030-0,13100,67099,610393.14639.364.018-
WESTERN UNIO17,6500,3417,69017,5001.338.08023.569.476-
WEYERHAEUSER32,190-0,2532,38032,1101.108.33035.693.213-
WHIRLPOOL CO143,060-0,10145,280135,3703.636.529506.769.226-
WHOLE FOODS36,629-0,6036,79036,3092.518.04591.906.628-
WILLIAMS COS58,6900,4158,71958,050931.14254.434.933-
WINDSTREAM H10,370-0,1010,44010,3401.569.34616.328.731-
WISCONSIN EN45,3900,0745,44045,250351.35115.930.851-
WYNDHAM WWID77,100-0,0577,47076,880298.06622.972.065-
WYNN RESORTS206,355-0,45207,970205,330378.89478.235.435-
XCEL ENERGY31,580-0,3831,76031,530363.74811.493.563-
XEROX CORP.12,880-1,3813,06012,8603.809.63249.199.873-
XILINX INC41,150-14,5442,00039,12022.386.256906.390.403-
XL GROUP PLC33,7400,6333,78033,460446.75015.027.821-
XYLEM INC37,6400,1137,74637,380196.7067.385.090-
YAHOO!33,7300,3933,84033,6805.475.518184.808.040-
YUM BRANDS75,2200,5175,53074,9102.410.654181.478.131-
ZIMMER HLDGS103,3601,16103,360101,910468.90248.171.193-
ZIONS BANCOR29,090-0,2129,19029,030494.32014.383.772-
ZOETIS INC.32,840-0,0932,94032,790719.66123.649.931-
nombreúltimodif.máx.min.acci.efect.capital.
3M COMPANY144,860-0,18145,447144,710629.74891.329.140-
ABERTIS A16,575-0,5117,10016,4701.055.21617.520.94714.889
BOEING CO.126,540-2,47128,400126,0206.854.787870.764.963-
CATERPILLAR108,970-0,99109,980108,2101.432.054156.210.455-
DT.POST NA25,2850,0025,47525,1752.540.89964.008.41430.551
GEN.ELECTRIC26,0500,1226,09025,9209.649.579250.953.706-
SCHNEID.EL.67,730-0,0667,99067,3301.072.26472.574.18639.230
SIEMENS AG93,9400,4394,11092,9801.419.264132.401.54985.880
TECNICAS REU44,3050,0744,39544,025107.2944.741.8142.477
UNTD.TECHNS.110,040-0,74110,910110,0202.417.740267.106.112-