S&P 500

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,04%
  • Nivel
    2.178,91 p.
  • MAXIMO
    2.178,98 p.
  • MÍNIMO
    2.170,19 p.
  • VOL. DIARIO (TIT.)
    73.903.247
  • VAR. 2016(%)
    6,603 %
  • VARIACIÓN
    0,46 % 9,87 p.
  • APERTURA
    2.170,19 p.
  • ÚLT. SESIÓN
    2.169,04 p.
  • EFECTIVO
    -€
  • VAR. 12 MESES(%)
    11,777 %
  • Todos los valores del S&P 500
nombreúltimodif.máx.min.acci.efect.capital.
3M COMPANY180,2700,48180,420179,280110.05119.808.013-
ABBOT LAB.43,3600,8843,50042,9501.454.21362.914.053-
ABBVie Inc.64,368-0,3865,09064,190849.76954.760.728-
ACCENTURE115,070-0,11115,560114,820175.43620.203.700-
ADOBE SYSTEM102,050-0,01102,220101,400139.64014.245.556-
AES CORP12,1851,3712,20512,020295.2453.584.274-
AETNA INC.117,2900,05117,660117,04088.86810.433.698-
AFLAC CORP.73,3600,8473,45072,915136.4939.998.958-
AGILENT.TECH47,5200,4247,70047,310104.5134.970.397-
AGL RESOURCE65,970-0,0366,00065,9708.501.121560.847.856-
AIR PRODUCTS155,6100,88157,510154,570203.25431.745.713-
AKAMAI TECH54,880-0,7855,30054,660200.44311.010.815-
ALCOA INC.10,2102,1010,22610,0002.836.95028.769.226-
ALEXION PHAR128,340-1,00130,382127,720154.35219.858.002-
ALLEGHENY TE17,5005,1117,55016,920559.5549.621.251-
ALLEGION PLC72,0000,5972,03071,43038.9332.797.791-
ALLERGAN PLC235,915-0,85238,789235,140355.23684.054.663-
ALLIANCE DAT199,9700,66200,550198,65089.71917.914.434-
ALLSTATE COR68,6000,9068,73068,140192.33113.185.347-
ALPHABET A794,7000,19795,870790,320185.622147.296.922-
ALPHABET C771,0600,20771,800766,615183.463141.183.823-
ALTRIA GROUP65,8600,0566,11165,770823.08654.241.120-
AM.TOWER COR113,9500,64114,180113,590172.57219.650.411-
AMAZON.COM772,8600,50774,230768,600589.636454.616.018-
AMER.EL.POW.65,1500,7165,37064,820316.21420.599.887-
AMER.EXPRESS65,2400,6965,31064,800531.51334.607.077-
AMER.FNCL.SV99,0600,7399,14097,90033.7863.339.651-
AMER.INTL G.59,5100,8359,55059,150450.89626.788.903-
AMEREN CORP49,8800,9749,92049,510134.5616.699.630-
AMERISOURBRG85,600-0,1786,00085,310186.46815.977.007-
AMETEK INC49,7700,2249,88049,490113.1985.633.773-
AMGEN INC171,480-0,28172,500171,120211.35736.321.531-
AMPHENOL COR61,7100,3361,82061,41083.6705.155.946-
ANADARKO PET55,190-0,1355,31754,680172.2609.479.485-
ANALOG DEVIC63,2200,4163,35263,080316.08719.976.666-
ANTHEM, INC.124,900-0,03125,320124,420237.80129.692.546-
AON PLC110,9120,80110,940110,10545.8285.073.924-
APACHE CORP52,6200,5252,66051,850153.4908.024.073-
APART.IN.M.44,9501,3845,11544,500134.7736.062.035-
APPLE INC106,930-0,01107,070106,2904.216.392449.860.354-
APPLI.MATLS.30,2200,8330,27029,6002.165.18865.316.793-
ARCHER DANIE42,7850,9342,86542,280244.37810.426.289-
ASSURANT INC87,9700,3288,31087,69035.3813.117.642-
AT&T CORP.40,9340,6240,99040,7201.858.24075.984.362-
AUTODESK INC68,370-0,7368,89067,860594.28440.647.242-
AUTOMAT.DATA90,1700,4290,23089,710162.85414.668.780-
AUTONATION47,8300,5747,95047,66045.1862.159.619-
AUTOZONE756,0900,35759,370750,26059.97545.244.516-
AVALONBAY CO175,6301,20176,320174,20568.81112.067.921-
AVERY DENSN77,4900,7377,80076,85183.2646.452.410-
AVON PRODUCT5,8051,315,8405,720635.9073.661.806-
BAKER HUGHES50,430-0,8550,94050,210445.43822.510.031-
BALL CORP78,7000,0179,30078,570108.1228.527.355-
BANK N.Y.41,2550,9941,26040,840465.26019.132.189-
BANK OF AMER15,9751,1715,99015,77533.019.553524.508.995-
BARD C R INC218,4700,64219,990217,06063.53213.897.339-
BAXTER INTL47,3100,2847,54047,150381.86118.079.018-
BB&T CORP.38,1800,5038,21037,870673.41825.678.640-
BECTON DICKI176,4700,57177,070175,25096.96517.105.915-
BED BATH&BEY45,7750,7245,93045,190228.24510.413.906-
BEMIS COMPAN52,1500,5652,31052,02050.6792.643.173-
BERKSHIRE B149,2000,87149,240148,000309.54746.067.713-
BEST BUY CO.39,300-0,4639,51039,030734.76628.844.782-
BIOGEN INC.305,670-0,81308,730305,000187.44157.439.270-
BLACKROCK IN373,9000,76374,060371,85933.00612.305.026-
BLOCK H&R24,5301,1124,53024,280164.4874.019.272-
BOEING CO.133,4700,94133,570132,320358.48447.709.416-
BORGWARNER34,0001,0434,01033,580229.4287.763.637-
BOSTON PROP.140,5000,96140,900139,24068.7369.656.349-
BOSTON SCIEN24,1850,9024,20024,020578.48713.962.940-
BRISTOL-MYER58,520-0,4359,06058,510952.21155.944.967-
BROADCOM LTD178,2400,61178,400176,900231.88541.198.567-
BROWN FORM.B50,8300,6350,92050,450140.0767.104.542-
C H ROBINSON68,9000,1769,29068,73062.6914.325.841-
CA TECHNOLO.34,2850,6034,31033,820156.4625.352.111-
CABLEVISION34,870-0,0334,89034,8702.501.79987.259.246-
CABOT OIL&G25,170-0,2425,34025,090432.67610.892.661-
CAMPBELL S.60,8400,6060,97060,570109.2066.632.495-
CAPITAL ONE69,7500,8569,77068,890225.27915.657.859-
CARDINL.HLTH79,4620,1479,74079,240145.32111.548.935-
CARMAX INC59,4801,3359,52058,580135.6538.043.178-
CARNIVAL CRP47,3660,5747,40047,000282.03113.322.749-
CATERPILLAR83,0600,4883,10082,410384.23731.843.449-
CBRE GROUP29,8700,8129,95029,650169.8125.066.527-
CBS CORP51,400-0,0851,74051,330333.27417.138.848-
CELGENE CORP107,910-0,81109,440107,680473.45351.319.606-
CENTERPOINT22,5300,9422,55522,360240.5895.410.413-
CENTURYLINK28,9400,6329,00028,825425.17112.299.134-
CERNER CORP64,9350,4664,95064,030125.1878.103.805-
CF INDS HLDG24,6002,5924,79024,350826.13620.278.334-
CHARLES SCHW31,2901,1031,30030,9901.349.02742.048.227-
CHESAPEAK.EN6,4100,166,4406,2504.645.78829.436.641-
CHEVRON CORP101,5500,23101,730101,000475.74948.250.368-
CHIPOTLE MEX423,3981,11426,620419,200271.205114.838.285-
CHUBB CORP.126,7300,65126,920126,10075.1609.518.803-
CIGNA CORP128,2750,49128,490127,55044.8385.733.255-
CIMAREX ENER133,7700,49134,000132,38052.4286.994.199-
CINCINNATI F76,8480,8576,93076,19027.2792.089.715-
CINTAS CORP116,3390,54116,430115,04024.4632.836.827-
CISCO SYSTEM31,6651,0031,70031,4103.477.019109.856.415-
CITIGROUP47,5700,9847,59047,1104.062.365192.199.019-
CITRIX SYS.88,5100,4388,58088,21047.7414.220.905-
CLOROX CO131,0800,34131,770130,83056.6507.439.306-
CME HLDGS.106,5800,66108,750105,800340.09536.474.474-
CMS ENERGY42,2800,7942,47042,080247.60610.473.609-
COACH INC39,3501,1339,36038,910222.3978.710.979-
COCA-COLA CO43,4600,3243,53543,3301.069.73046.482.870-
COCA-COLA EN38,7500,3638,87038,700168.5166.532.640-
COGNIZANT57,660-0,3657,95057,540305.52817.628.629-
COLGATE74,7400,3674,89074,430196.28714.672.551-
COMCAST CL A65,6500,2165,88065,570573.85637.716.283-
COMERICA INC47,1500,6447,23046,920274.72812.947.024-
COMPUTER SCI46,6501,4846,83545,92094.9354.411.619-
CONAGRA FOOD46,4600,9146,48046,150127.1265.895.430-
CONOCOPHILLI42,3900,2142,43042,020639.90426.997.613-
CONS.EDISON75,3250,7475,66075,010117.1348.826.644-
CONSOL ENERG18,3901,4318,43017,960258.1104.700.931-
CONSTELLAT A166,0220,26166,560165,83740.2626.690.457-
CORNING INC22,7050,7522,71022,5401.398.41731.628.696-
COSTCO WHOLE164,6100,41164,835164,020191.34931.480.526-
CROWN CASTLE93,7600,5494,00093,520147.02513.784.417-
CSX CORPORAT28,3301,1428,35027,990807.95722.785.356-
CUMMINS INC125,1500,51125,350124,140207.19025.886.587-
CVS HEALTH C93,140-0,1393,55092,4401.106.352102.876.464-
D R HORTON I32,0750,4232,15031,880605.28019.374.770-
DANAHER CORP81,6500,5581,73081,190152.54612.438.326-
DARDEN RESTA61,4800,4761,55061,010120.2787.365.115-
DAVITA HEALT64,0500,5864,14063,760112.8007.218.816-
DEERE & CO86,400-0,3986,98086,400375.60132.537.075-
DELPHI AUTOM69,9700,5069,99069,090165.46111.539.696-
DELTA AIRLIN36,4601,0336,60036,2601.233.68144.951.757-
DENBURY RESO3,1010,683,1202,9901.228.6003.752.881-
DENTSPLY SIR61,5500,3161,84061,46091.5035.644.344-
DEVON ENERGY44,9301,1345,01544,220747.23833.374.189-
DIAMOND OFFS18,8700,3718,90018,571169.6363.186.934-
DISC.FIN.SVS59,2201,3059,22058,548422.14724.887.549-
DISCOVERY CO25,8500,4725,90025,760112.8872.915.035-
DOLLAR GENER75,7660,3576,10075,560962.82072.996.583-
DOLLAR TREE85,8200,3786,32085,660495.97742.634.480-
DOMINION RES75,3300,7975,52075,040284.86621.448.273-
DOVER73,6250,7573,79073,05356.3134.140.644-
DOW CHEMICAL53,9900,6754,07053,710439.83323.723.800-
DR.PEPPER93,250-0,0393,78093,25079.8377.468.184-
DTE ENERGY93,5301,0293,71092,91084.8727.927.367-
DU PONT70,3300,9871,09069,600205.02214.390.535-
DUKE ENERGY80,3600,5580,61080,080243.39419.549.941-
DUN&BRADST.138,0500,19138,640137,42041.4085.720.125-
E TRADE FINA26,3201,0426,35026,010452.05011.865.634-
EASTMAN CHEM67,6900,6567,73066,83178.0255.266.234-
EATON CORP.67,6800,5367,80067,220100.8986.820.563-
EBAY INC.31,220-0,2931,31031,174637.31619.908.987-
ECOLAB INC123,6900,62123,960122,53054.5406.743.712-
EDISON INTL.72,3600,6472,63072,040146.22410.585.813-
EDWARDS LIFE115,8700,53116,860115,170100.78511.682.966-
ELECTRO.ARTS81,4300,2781,60080,640217.60717.685.073-
EMC CORP28,7100,0328,75028,6201.510.56343.355.272-
EMERSON ELEC53,8300,1953,98053,580306.86416.518.642-
ENSCO PLC7,8901,157,9007,750817.0816.384.180-
ENTERGY CORP77,9200,8578,10077,481111.5238.681.574-
EOG RSCS.INC90,5200,3890,57089,610192.40017.345.129-
EQT71,7500,1071,98071,21087.5676.283.072-
EQUIFAX INC.131,8400,28132,170131,61013.5731.789.536-
EQUITY RESID65,0000,7065,56064,580272.29517.723.817-
ESSEX PPTY T224,7601,23226,840222,71028.1836.345.836-
ESTEE LAUD.A90,7600,1790,99090,590116.73910.602.130-
EVERSOURCE E54,4400,5954,68054,28682.5704.497.274-
EXELON CORP.34,1100,6234,20034,000541.98618.477.224-
EXPEDIA INC110,650-0,64111,740110,630217.57324.181.389-
EXPEDITORS51,030-0,0851,17050,50058.8293.004.073-
EXPRESS SCR.72,6500,4772,79072,000750.76454.387.070-
EXXON MOBIL87,7000,4987,89087,040832.80572.889.758-
F5 NETWORKS124,2200,15124,645123,61031.6743.935.671-
FACEBOOK INC125,7500,63125,900124,3503.580.400449.402.498-
FASTENAL CO.43,8400,2143,91043,530131.9175.776.262-
FEDEX CORP.165,0600,07165,440164,640128.83721.276.979-
FIDELITY NAT79,7700,3179,99079,35060.7784.846.887-
FIFTH THIRD19,8800,9619,90019,700696.27713.812.464-
FIRST SOLAR37,7780,6637,82937,500325.34012.247.619-
FIRSTENERGY32,7401,3032,77032,500300.2799.803.989-
FISERV INC103,8200,34104,000103,19054.8195.687.739-
FLIR SYS.INC31,2500,5831,27031,09029.096907.370-
FLOWERSERVE49,4900,7349,54048,67066.7273.290.134-
FLUOR CORP.53,2800,6453,31052,77573.6233.907.334-
FMC CORP46,7800,4746,86546,510119.6245.590.113-
FMC TECHNOL.28,2700,7528,33027,960323.9849.127.536-
FORD MOTOR12,4290,3912,50012,3804.654.56357.895.316-
FOSSIL GROUP29,7000,6829,72029,27039.7881.178.417-
FRANKLIN RES36,4250,7336,45036,150206.7617.518.698-
FREEP.-MCMOR11,0011,0211,05010,8003.936.65043.129.150-
FRONTIER C.4,6801,524,6804,6302.886.57913.434.715-
GAMESTOP A28,8600,4228,93028,340831.65923.769.729-
GANNETT11,915-0,1312,05011,90070.765844.743-
GAP26,6100,4926,61026,300561.84914.847.814-
GARMIN LTD50,2500,1050,52050,010226.64311.397.332-
GEN.DYNAMICS152,4400,57152,710151,39090.41713.761.648-
GEN.ELECTRIC31,4140,5931,43031,1703.209.492100.582.269-
GENE.MILLS71,4000,7571,48070,990222.15315.842.552-
GENE.MOTORS31,7150,5931,81031,5701.157.45236.714.030-
GENERAL GROW29,4701,2029,54029,150546.13916.080.571-
GENUINE PART104,2500,90104,290103,32033.3093.455.878-
GENWORTH FIN4,8605,194,9704,6404.633.14822.438.335-
GILEAD SCIEN78,075-2,1279,70078,0503.055.735240.436.230-
GOLDMAN SACH166,9100,57167,170166,150361.56260.292.452-
GOODYEAR29,1000,3129,17028,850215.1316.243.919-
GRAHAM HOLD.505,380-0,48510,360504,190671340.127-
GRAINGER INC233,3250,29233,590232,14039.8839.298.115-
HALLIBURTON44,7900,5244,83044,350669.67929.891.055-
HARLEY DAVID51,350-2,3251,86050,960668.50234.363.342-
HARMAN INTL85,6500,2985,81085,19071.4786.113.098-
HARRIS CORP91,9701,2492,47090,840102.6049.424.433-
HARTFORD FIN40,0500,4540,11039,960299.87112.011.572-
HASBRO, INC.81,6000,2981,68080,95044.0773.588.542-
HCP INC39,1601,0839,31038,740313.43412.270.596-
HELMERICH &62,6800,4062,72062,00060.5993.779.856-
HERSHEY FOOD112,0001,01112,000110,580120.98213.493.751-
HESS CORP56,430-0,4256,58056,000286.66316.146.178-
HOME DEPOT134,7500,29135,240134,580494.71066.734.202-
HONEYWELL117,0400,25117,380116,510253.58129.693.270-
HORMEL FOODS38,0200,2638,22037,940236.7079.015.577-
HOST HOTELS18,1601,1118,18017,970527.4829.553.859-
HP INC14,5351,0114,55014,3901.378.72619.983.116-
HUDSON CITY10,120-0,6910,22010,05025.304.169255.670.793-
HUMANA INC177,9800,34178,960177,25585.97515.322.593-
HUNTINGTON B9,7700,839,7909,6701.463.94614.263.665-
IBM INTL160,0501,09160,070158,500392.16962.562.485-
ILL.TOOL WKS120,1000,39120,280119,583114.98113.803.469-
INGERSOLL RA68,3901,1168,51067,445121.3198.278.565-
INT.PAPER49,1000,4349,43048,770418.89120.582.795-
INTEGRYS ENE69,660-1,4371,42069,5103.413.795238.805.884-
INTEL CORP35,4300,4835,51035,1502.357.33983.481.388-
INTERCON.EXC277,7700,03278,500277,30081.14222.562.701-
INTERPUBLIC22,8350,4622,91022,770114.6582.620.978-
INTL FLAVORS137,5000,79137,740136,51025.6033.515.855-
INTUIT INC110,6500,30111,010110,410119.33513.210.993-
INTUITIVE S.683,690-0,23688,815683,30534.37823.577.663-
INVESCO LTD31,1500,8731,17030,920245.8487.638.989-
IRON MOUNT.38,4600,5538,63038,260111.4414.287.592-
J & J119,1110,06119,787119,055606.39972.342.854-
JABIL CIRCUI21,1800,4721,22021,000177.8533.756.771-
JACOBS ENGR54,440-0,0754,59054,33061.5303.349.859-
JM SMUCKER140,6921,23140,970139,320118.61216.631.003-
JOHNSON CONT44,3451,0444,36543,780869.60838.411.715-
JOY GLOBAL27,4400,4027,44027,350157.5694.317.028-
JP MORGAN CH66,8700,9866,90066,4602.157.928143.929.697-
JUNIPER NET.23,3750,4123,47523,310244.8715.727.336-
KANSAS C.STH99,5100,0499,70099,03073.1587.268.386-
KELLOGG82,6400,3382,95082,510164.32713.587.082-
KEYCORP12,3300,0812,38012,2304.360.82253.787.686-
KIMBERLY CL.128,6300,30129,169128,400158.78720.437.951-
KIMCO RLTY.29,9101,2230,00029,650282.6908.448.218-
KINDER MORGN21,390-0,3721,44021,2301.386.15729.574.214-
KLA-TENCOR68,8201,9369,74068,300510.31535.296.753-
KOHL'S CORP45,3101,7345,33044,650507.20122.837.130-
KROGER CO32,610-0,2132,72032,4101.113.89836.275.090-
L BRANDS76,8000,7177,11076,461155.30011.928.437-
L-3 COMMUNIC149,2900,71149,450148,25039.5785.900.494-
LAB.CORP.AM.136,9480,67136,950136,09034.0014.648.191-
LAM RESEARCH94,7601,0195,77093,014341.34832.456.801-
LEGG MASON I34,4900,7334,56034,31060.0992.069.376-
LEGGETT & PL52,1100,7952,12051,73039.7682.066.695-
LENNAR CORP46,9101,2746,94046,210115.0885.378.419-
LEUCADIA NAT19,0501,2219,05018,850107.0792.030.774-
LILLY ELI78,110-0,1778,74078,060178.47413.979.600-
LINCOLN NATL47,4101,7847,42046,620112.0525.283.016-
LINEAR TECH.58,6500,1958,74058,57094.7405.556.756-
LOCKHEED MAR245,3000,35246,080244,660179.35444.021.955-
LOEW'S CORP.41,7300,8841,82041,51072.9003.041.810-
LORILLARD .71,4000,00-----
LOWES COS IN77,1700,3577,34076,750387.84529.900.289-
LYONDELLBASE79,2700,1379,73079,080258.07720.479.209-
M & T BANK C118,5000,68118,540118,00060.4807.154.118-
MACERICH CO83,0001,1283,15082,19096.9488.034.168-
MACY'S INC38,6400,2138,75038,350956.76236.910.060-
MARATHON OIL15,940-0,0615,99015,7252.354.65937.340.888-
MARATHON PET42,2701,0042,61041,820429.24718.147.404-
MARRIOTT INT73,5801,0773,82072,880342.69225.154.723-
MARSH & MC L67,7100,7767,84567,230192.61013.016.275-
MASCO CORP.35,5700,9935,64035,330198.6547.061.096-
MASTERCARD96,7400,2896,74096,230322.09931.098.883-
MATTEL INC33,8700,5033,92033,650266.3959.011.689-
MCCORMICK&CO101,9600,65102,090101,38220.2902.066.457-
MCDONALD'S114,9500,45115,270114,500731.73384.066.755-
MCKESSON CRP183,0900,16184,330182,610133.18224.425.525-
MEAD JOHNSON83,5900,4183,95083,30083.8847.009.447-
MEADWESTVACO48,3002,3548,74047,1404.451.718215.025.547-
MEDTRONIC87,1000,5887,23986,500496.61743.194.157-
MERCK & CO62,710-0,2262,99062,640769.94748.342.893-
METLIFE INC.42,5361,7842,59042,0301.060.18644.852.652-
MICHAEL KORS50,1401,1150,32049,590196.4759.826.264-
MICROCHIP61,9100,5462,00061,67087.9605.441.522-
MICRON TECH.16,8101,8217,25016,7209.898.206167.637.996-
MICROSOFT58,3860,6158,60058,1303.116.462182.061.528-
MOHAWK INDS.211,4600,84211,530210,17035.6767.518.602-
MOL.COORS B102,2300,75102,270101,43069.2677.064.194-
MONDELEZ INT42,960-0,2343,18042,890555.44423.885.758-
MONSANTO CO107,8800,45108,100107,352570.66761.563.498-
MONSTER BEVE156,160-0,56157,060156,04062.7899.826.265-
MOODY'S CORP107,0500,78107,430106,36058.3846.251.519-
MORG.STAN.DW31,5201,1631,57031,1501.529.60548.065.083-
MOSAIC COM.28,0201,5228,08027,670375.75010.473.617-
MOTOROLA SOL77,140-0,0877,33076,93072.0275.558.244-
MURPHY OIL C28,9600,4229,06028,610178.3025.151.358-
MYLAN N.V.42,760-0,6344,24042,6103.561.548154.251.356-
NABORS INDUS9,9000,419,9109,720635.8036.233.221-
NASDAQ, INC70,8090,4571,64070,50063.2294.486.723-
NATIONAL OIL34,6300,2634,67034,370173.3045.985.348-
NAVIENT CORP14,3750,8814,38514,210225.3583.224.016-
NETAPP INC35,3501,0335,36535,030249.6498.792.487-
NETFLIX INC.96,830-0,7797,40096,6601.312.033127.101.753-
NEWELL RUBB.53,9400,4854,02053,580137.1467.390.263-
NEWFIELD EXP44,6601,1644,73043,910245.76410.906.686-
NEWMONT MNG.40,3200,9840,38039,520889.72935.653.398-
NEWS CORPOR.14,0350,3914,10013,960458.3006.429.399-
NEXTERA ENER122,4600,69123,187121,610231.61828.384.206-
NIELSEN N.V.52,7700,5352,80052,30049.0582.584.522-
NIKE INC CL58,830-0,2959,25058,700904.81753.311.998-
NISOURCE24,2500,2524,38024,210487.77711.845.615-
NOBLE CORP5,8601,215,8905,7501.032.3576.025.041-
NOBLE ENERGY35,3600,0635,49035,180134.7364.761.920-
NORDSTROM52,0701,5852,11051,390130.4386.749.136-
NORFOLK STH.92,8300,6192,86092,120123.31411.412.969-
NORTHERN TST69,9350,8470,02069,41089.6756.259.969-
NORTHROP GRU213,4000,69213,690211,420109.46823.298.764-
NRG ENERGY12,4501,5512,51512,260254.5423.161.971-
NUCOR CORP49,1700,9949,38048,630197.2199.671.461-
NVIDIA CORP.62,0900,1062,53061,9001.156.44071.966.186-
O'REILLY AUT280,6570,87281,000277,91071.17419.907.510-
OCCI.PETROL.77,1700,0077,25076,840186.04414.333.425-
OMNICOM GROU85,1300,6985,18084,62089.7457.629.877-
ONEOK INC NE47,1500,3647,19046,560143.4596.743.677-
ORACLE CORP41,4050,3541,53041,3801.126.82046.714.464-
OWENS-ILLIN.18,0600,6118,20018,00086.8781.571.788-
PACCAR INC.60,3400,8260,36059,50077.2484.639.576-
PALL CORP127,110-0,01127,160127,10011.044.9561.403.955.283-
PARKER HANNI123,8300,48123,920122,69057.8717.157.728-
PATTERS.COS46,5800,8446,88046,160117.1105.449.959-
PAYCHEX INC60,7800,4660,82060,60083.8835.094.399-
PEABODY ENER-------
PENTAIR PLC64,2500,8664,31063,71066.9404.291.844-
PEOPLE'S BAN15,9600,5715,97015,840229.3703.652.281-
PEPSICO INC107,4700,02107,910107,460261.45528.146.127-
PERKINELMER54,2600,3554,47554,06025.7221.394.487-
PERRIGO CO88,280-0,3788,87088,160175.49415.521.163-
PFIZER34,8700,1435,04034,8602.303.46880.480.868-
PG&E CORP.62,4900,6362,71062,140426.11426.639.539-
PHILIP MORRI99,5100,4199,84799,060406.72740.464.618-
PHILLIPS 6678,8600,3179,30078,650282.72022.317.803-
PINNACLE WES75,4200,7975,81075,04034.4052.595.664-
PIONEER NATU180,1500,36180,440178,390117.73821.124.740-
PITNEY BOW.18,8620,4918,90518,770290.1695.472.674-
PNC FIN.SVCS87,8301,3287,83086,540269.17923.540.241-
PPG INDS.INC107,1701,34107,220105,910148.98915.920.666-
PPL CORPOR.35,0101,0135,06034,590517.58118.091.060-
PRAXAIR INC122,5300,58122,610121,90055.5946.801.592-
PRICELINE GR1.426,3400,461.429,3601.419,76051.31773.105.176-
PRIN FINL GR48,7901,1048,80048,285115.1085.598.220-
PROCTER GAMB87,7500,1987,87487,320793.12069.542.903-
PROGRESSIVE32,4400,6232,50032,280151.6224.917.146-
PROLOGIS INC53,0800,9953,31052,710613.93532.571.830-
PRUDENTIAL78,6101,3478,70077,770215.34716.868.539-
PUBLIC SERV.42,6000,3142,81042,520270.44111.532.118-
PUBLIC STORA224,7600,34226,280224,39081.00518.244.399-
PULTEGROUP21,2900,4721,31021,160573.53112.177.554-
PVH CORP109,5701,85109,570107,37081.1278.811.057-
QEP RESOURSE19,7000,5619,70019,360445.1568.701.464-
QUALCOMM INC62,7600,5162,80062,370976.36561.151.985-
QUANTA SERVS26,1300,5026,13025,990194.3105.069.819-
QUEST DIAGNO83,8000,9984,07082,960143.40412.008.966-
RALPH LAUREN107,1000,64107,159105,77057.9646.172.035-
RANGE RESOUR40,0100,9140,04039,280129.1155.130.165-
RAYTHEON CO.141,7500,59141,940140,61081.10911.490.249-
RED HAT74,200-0,2374,44073,840131.6839.778.884-
REGENERON PH397,590-1,34405,990396,590113.51145.615.825-
REGIONS FINL9,9451,589,9509,8003.224.76231.883.544-
REPUBLIC SER50,9200,7151,01050,70888.4114.500.491-
REYNOLDS AME49,770-0,2050,04949,750345.30417.219.585-
ROBERT HALF38,5650,5938,71038,480102.8173.970.093-
ROCKWELL AUT118,3200,38118,660117,75629.9953.547.886-
ROCKWELL COL84,5100,0184,91084,39056.4934.775.839-
ROPER TECHNO178,0400,13178,260177,65019.3273.439.616-
ROSS STORES63,4100,2463,61063,150328.55120.840.088-
ROWAN CIES13,1300,9213,16012,920156.1122.039.259-
RYDER SYS IN64,4360,3764,49064,06029.7771.915.211-
S&P GLOBAL I122,2300,54122,850121,600167.01820.440.581-
SAFEWAY35,100-0,1135,19035,10052.532.7651.845.386.728-
SALESFORCE79,990-0,0580,24079,721526.16442.079.913-
SCANA CORP70,8900,4571,33070,790105.8317.515.387-
SCHLUMBERGER81,1900,3681,24080,610606.48449.069.346-
SCRIPPS NETW65,1900,8265,60064,0501.016.37966.276.956-
SEAGATE TECH33,8901,6833,92033,420935.99931.582.946-
SEALED AIR46,9100,1347,20046,71085.6384.018.760-
SEMPRA ENRGY105,0600,59105,410104,410245.60225.753.039-
SHERWIN WILL285,340-0,17287,975285,34066.75219.106.952-
SIMON PPTY G215,6100,87216,024213,360115.34424.792.927-
SNAP ON INC155,5800,96155,710154,20031.5694.901.819-
SOUTHERN CO.51,3500,5951,51051,140545.16927.987.177-
SOUTHWES.ENE14,4000,2814,43514,160959.95013.723.157-
SOUTHWEST AI36,4300,4436,51036,320508.77418.532.398-
SPECTRA ENRG35,421-0,6135,65035,420548.94319.501.309-
ST JUDE MED78,4100,5178,64078,0801.352.814105.982.695-
STANLEY BLAC123,3400,48123,460122,73041.9675.167.413-
STAPLES INC8,6001,308,6408,500595.6905.110.067-
STARBUCKS56,920-0,6557,48056,7901.456.39783.132.305-
STARWOOD HTL79,1300,8979,30078,56085.2146.728.957-
STATE STREET69,5400,6869,67069,260195.56713.581.013-
STERICYLCE84,6981,2584,86083,740112.8879.539.967-
STRYKER CORP115,2500,71115,790114,430162.93818.756.933-
SUNTRUST BK.43,4901,3843,52042,990452.38119.594.973-
SYMANTEC COR24,0021,1924,10023,9101.303.19331.296.701-
SYSCO CORP52,5200,7752,59052,160319.38616.766.040-
T.ROWE PRICE68,9400,0969,15068,770185.56512.796.284-
TARGET CORP.70,6300,4070,90070,360370.55526.130.019-
TE CONNECTIV63,7000,2563,76063,25074.9404.766.198-
TECO ENERGY27,640-0,0427,67027,64018.306.557506.033.509-
TENET HEALTH23,6101,6823,66023,170184.0934.333.107-
TERADATA CRP32,4800,5932,48032,270190.2666.160.546-
TESORO CORP.73,8410,6074,29073,485198.62914.691.117-
TEXAS INSTRS70,0000,3670,08069,850607.71442.540.952-
TEXTRON INC41,1300,4641,14040,88067.0932.753.167-
THERMO FISH.153,1000,49153,960152,173143.51221.981.890-
TIFFANY & CO73,8720,4273,94073,300460.85633.991.171-
TIME WARNER79,4500,7879,46078,880329.21926.079.576-
TJX COS INC.78,7800,1179,14078,570306.93024.171.412-
TORCHMARK64,1101,0664,12063,58026.9801.724.248-
TOTAL SYSTEM48,9500,8049,00048,45079.9743.900.571-
TRACTOR SUPP85,8701,5086,25084,610181.46815.562.677-
TRANSOCEAN10,1500,5910,1809,9701.832.65718.439.095-
TRAVELERS C.118,2100,91118,320117,49190.10610.634.346-
TRIPADVISOR62,240-0,2162,29061,850118.1187.338.163-
TWENTY-FIRST24,7300,7724,76024,550829.95020.486.153-
TYCO INTL.44,2801,3344,30043,730505.63922.301.663-
TYSON FOODS75,9201,1176,15075,020362.56427.475.861-
UNDER ARMOUR42,4670,8242,48041,800340.23014.350.186-
UNION PACF95,2300,7095,24094,405225.31021.396.090-
UNITED PARCE109,0500,09109,370108,980219.25323.941.112-
UNITEDHEALTH137,3000,50137,650136,480346.81047.504.299-
UNTD.TECHNS.107,9500,60108,080107,430269.64029.075.766-
UNUM GROUP35,1801,2735,22034,760101.7373.570.348-
URBAN OUTFIT37,4300,5637,43037,110196.5567.321.357-
US BANCORP43,9001,1543,90943,510841.31336.803.910-
US STEEL CRP20,2202,1720,30019,6602.116.94342.466.088-
V F CORP64,5000,8064,50063,810114.8777.374.299-
VALERO ENERG55,6800,7255,92055,250516.19828.736.329-
VARIAN MED.95,8200,4796,04095,41029.8272.856.994-
VENTAS INC73,3401,6673,67072,190179.04313.093.414-
VERISIGN INC75,1800,2375,23074,88047.2473.547.545-
VERIZON COMM52,5000,8352,58052,1602.175.673114.054.435-
VERTEX PHARM95,900-1,2397,77095,57096.4679.302.235-
VIACOM INC.B41,3000,4641,64041,205298.61312.340.122-
VISA INC80,9000,4180,93480,540529.14542.731.316-
VORNADO RLTY102,7401,71102,860101,26073.4367.519.266-
VULCAN MATLS117,0300,82117,360115,56088.63510.353.073-
WAL MART ST.71,2000,0871,66071,1001.219.35787.005.633-
WALGREENS B.80,3601,2280,86079,800627.32650.517.433-
WALT DISNEY95,2200,0195,32095,010671.14563.879.715-
WASTE MANGM.64,3300,5664,56063,980240.01615.454.894-
WATERS CORP158,3800,11158,960158,12021.2563.370.064-
WEC ENERGY60,1900,8560,44059,850152.8079.197.422-
WELLS FARGO49,2511,5349,30548,6903.576.048175.319.686-
WELLTOWER76,7901,3377,10076,050183.78014.105.537-
WESTERN DIGI47,3000,7947,35046,900599.64128.211.490-
WESTERN UNIO21,550-0,2821,62021,500292.9656.317.292-
WEYERHAEUSER31,3400,7731,49031,240294.3119.234.566-
WHIRLPOOL CO182,2500,68182,350181,00036.6906.665.626-
WHOLE FOODS30,7800,1630,86030,600372.44811.438.436-
WILLIAMS COS27,8700,1427,94027,620496.19613.771.969-
WINDSTREAM H8,4301,578,4708,29091.878771.958-
WYNDHAM WWID71,9201,5471,92070,87088.3166.322.056-
WYNN RESORTS91,3161,6391,42089,300683.55661.727.294-
XCEL ENERGY41,6800,7041,86041,520308.12712.853.240-
XEROX CORP.9,7500,219,7609,710375.4303.657.026-
XILINX INC54,4200,4454,62054,105182.4039.926.881-
XL GROUP PLC33,7750,8233,96033,340187.1216.323.174-
XYLEM INC50,8000,5651,02050,690165.8048.428.165-
YAHOO!42,2700,0042,35042,0801.151.88448.640.144-
YUM BRANDS90,3900,9690,44089,690182.73716.467.966-
ZIMMER BIOME129,6400,10130,930129,560155.29120.231.792-
ZIONS BANCOR30,2151,8430,26029,630739.64722.205.978-
ZOETIS INC.50,515-0,4850,88050,420236.80011.980.280-

ºC

ºC