S&P 500

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,1%
  • Nivel
    2.076,78 p.
  • MAXIMO
    2.085,06 p.
  • MÍNIMO
    2.071,02 p.
  • VOL. DIARIO (TIT.)
    484.440.239
  • VAR. 2015(%)
    0,868 %
  • VARIACIÓN
    0,00 % 0,00 p.
  • APERTURA
    2.076,78 p.
  • ÚLT. SESIÓN
    2.076,78 p.
  • EFECTIVO
    -€
  • VAR. 12 MESES(%)
    4,600 %
  • Todos los valores del S&P 500
nombreúltimodif.máx.min.acci.efect.capital.
3M COMPANY155,3800,00--1.320203.790-
ABBOT LAB.49,4100,00--1406.880-
ABBVie Inc.68,2100,00--805.396-
ACCENTURE97,3300,00--100--
ACE LTD103,7401,22105,570100,0705.568.414579.291.017-
ADOBE SYSTEM80,750-0,2481,29080,3802.200.892177.625.409-
ADT CORPORAT33,200-1,1633,65032,9891.296.57843.043.407-
AES CORP13,3000,00--95012.398-
AETNA INC.125,5100,00--571.45567.445.062-
AFLAC CORP.61,960-0,7562,50061,6301.438.35189.141.371-
AGILENT.TECH39,5800,8239,64039,1502.160.63985.343.728-
AGL RESOURCE47,3701,5047,42047,020500.82523.671.643-
AIR PRODUCTS137,380-0,82139,390136,1701.360.917186.642.281-
AIRGAS105,200-0,75106,590104,660527.27455.436.586-
AKAMAI TECH69,910-0,6570,59069,2201.142.51579.701.732-
ALCOA INC.11,1000,00--39.126429.067-
ALEXION PHAR185,2200,74185,250183,1781.501.802277.250.670-
ALLEGHENY TE29,550-1,8930,38028,6602.731.46880.464.403-
ALLEGION PLC59,770-0,7360,59059,640309.62618.533.221-
ALLERGAN PLC307,5100,00--10632.218-
ALLIANCE DAT295,7200,98296,270291,870276.80581.524.636-
ALLSTATE COR64,990-0,7665,70064,8902.818.082183.811.934-
ALTERA CORP.51,3400,00--890--
ALTRIA GROUP48,9900,00--94145.862-
AM.TOWER COR94,9100,9695,10094,0401.856.500176.038.342-
AMAZON.COM437,7100,00--6.128--
AMER.EL.POW.54,2300,00--185--
AMER.EXPRESS78,2100,00--4.279332.915-
AMER.FNCL.SV125,230-0,73126,570124,6101.237.882155.130.505-
AMER.INTL G.62,0800,00--100--
AMEREN CORP38,5001,3738,67038,1901.341.21151.584.718-
AMERISOURBRG107,100-0,57108,320107,0301.269.020136.125.618-
AMETEK INC55,5500,00--1508.285-
AMGEN INC153,2600,00--819--
AMPHENOL COR56,990-0,8057,76056,7601.439.95382.156.662-
ANADARKO PET76,7800,00--20015.126-
ANALOG DEVIC64,3800,00--100--
ANTHEM, INC.163,1400,00--828134.246-
AON PLC99,510-0,20100,08599,150888.13288.398.619-
APACHE CORP56,7800,00--1.60088.824-
APART.IN.M.38,0300,6138,59037,860934.91735.572.376-
APPLE INC126,4400,00--449.420--
APPLI.MATLS.19,6100,00--5.175--
ARCHER DANIE48,6500,0249,01048,3403.062.903149.009.005-
ASSURANT INC68,6100,0969,27068,320549.99637.831.529-
AT&T CORP.35,7300,00--16.532588.410-
AUTODESK INC50,8300,8850,94050,3002.770.348140.485.732-
AUTOMAT.DATA80,830-0,0781,26080,3501.792.027144.680.195-
AUTONATION63,420-0,7464,26063,270830.75552.914.025-
AUTOZONE671,690-0,22675,700667,580138.32092.814.379-
AVAGO TECHN.137,6400,00--85--
AVALONBAY CO163,9800,63165,920162,964561.37592.084.586-
AVERY DENSN62,170-0,0662,60061,830482.00229.929.480-
AVON PRODUCT6,2600,00--18.100112.942-
BAKER HUGHES60,3500,00--80--
BALL CORP71,6500,0172,16071,140568.77240.707.012-
BANK N.Y.41,790-0,9242,29041,5904.580.058191.668.099-
BANK OF AMER17,0300,00--536.5359.034.766-
BARD C R INC171,300-0,85173,480170,550339.74658.177.833-
BAXTER INTL38,3000,00--1.75066.500-
BB&T CORP.40,3800,00--3.189128.389-
BECTON DICKI143,180-0,03143,980142,1501.116.809159.476.081-
BED BATH&BEY69,050-0,5869,92069,0101.230.36785.195.532-
BEMIS COMPAN45,550-0,4245,94045,420318.25714.517.038-
BERKSHIRE B137,3900,00--2.566349.870-
BEST BUY CO.33,5000,00--100--
BIOGEN INC.404,2800,00--37--
BLACKROCK IN345,400-0,58348,500343,660433.897149.795.085-
BLOCK H&R29,610-0,5029,87029,5052.603.77277.183.353-
BOEING CO.140,2100,00--3.373469.769-
BORGWARNER57,6500,4057,71057,2801.556.86189.485.412-
BOSTON PROP.121,850-0,23123,610121,660771.78494.387.562-
BOSTON SCIEN17,5700,00--1.46325.469-
BRISTOL-MYER67,4800,00--81053.965-
BROADCOM A52,2800,00--11--
BROWN FORM.B100,690-0,88102,090100,170545.25554.932.805-
C H ROBINSON63,0601,2763,14062,3901.604.782100.866.165-
CA TECHNOLO.29,5300,0729,75029,3801.759.63351.952.108-
CABLEVISION25,0200,6425,26024,5304.026.364100.552.803-
CABOT OIL&G31,0300,00--2006.110-
CAMERON INTL51,5001,3651,63050,6301.880.96396.689.962-
CAMPBELL S.47,660-0,3848,12047,4801.062.65750.742.721-
CAPITAL ONE88,320-0,3289,07088,0201.903.697168.294.619-
CARDINL.HLTH84,5000,00--21517.950-
CARMAX INC66,6700,00--30--
CARNIVAL CRP49,8600,00--1.50074.347-
CATERPILLAR84,3800,00--15.8341.313.707-
CBRE GROUP37,6800,4337,90037,3701.728.58265.029.081-
CBS CORP55,520-0,7356,39055,3302.634.603146.591.945-
CELGENE CORP119,5200,00--3.165--
CENTERPOINT19,3501,4219,36019,1003.588.72469.160.094-
CENTURYLINK29,6100,00--50--
CERNER CORP68,480-1,3370,15068,1201.696.232116.192.061-
CF INDS HLDG64,5400,00--82--
CHARLES SCHW32,850-0,8232,99032,5904.716.946154.471.962-
CHESAPEAK.EN10,7700,00--80.942851.234-
CHEVRON CORP95,8700,00--18.8571.789.435-
CHIPOTLE MEX609,5600,00--1.255751.212-
CHUBB CORP.121,4700,00--50--
CIGNA CORP161,2900,00--10.0171.607.270-
CIMAREX ENER107,3900,00--20--
CINCINNATI F52,400-0,2752,84052,210577.69630.305.643-
CINTAS CORP85,210-0,1485,76084,690383.92432.634.346-
CISCO SYSTEM27,3300,00--21.932--
CITIGROUP55,3700,00--71.6333.919.148-
CITRIX SYS.69,5700,2769,97069,1101.295.38989.942.744-
CLOROX CO106,120-0,69107,120105,860580.85961.770.230-
CME HLDGS.94,2700,6094,47093,7801.356.935127.712.279-
CMS ENERGY32,7500,00--300--
COACH INC35,0000,00--2026.993-
COCA-COLA CO39,4900,00--6.932272.232-
COCA-COLA EN43,160-0,7143,74042,9251.425.67761.565.580-
COGNIZANT60,530-2,5662,23057,69011.140.078666.172.208-
COLGATE66,1600,00--52034.567-
COMCAST CL A62,3400,00--159--
COMERICA INC51,500-0,9252,00051,0601.686.98586.650.128-
COMPUTER SCI66,1000,2766,26065,670553.69236.495.611-
CONAGRA FOOD44,5600,00--282--
CONOCOPHILLI60,5200,00--7.329437.130-
CONS.EDISON59,1400,00--30017.673-
CONSOL ENERG21,7904,1122,04020,8108.019.613172.408.848-
CONSTELLAT A117,0900,00--100--
CORNING INC19,7000,00--1.15022.509-
COSTCO WHOLE136,3900,00--640--
CROWN CASTLE81,1100,0581,70080,7001.082.70587.785.829-
CSX COR32,6800,00--50016.197-
CUMMINS INC131,3600,00--22028.815-
CVS HEALTH C105,5500,00--86190.264-
D R HORTON I27,5900,00--2506.967-
DANAHER CORP86,8000,00--41135.463-
DARDEN RESTA70,3100,1370,89069,9151.459.795102.457.901-
DAVITA HEALT78,940-0,4879,77078,9401.258.54799.481.721-
DEERE & CO96,3500,1797,01095,7002.899.826279.207.426-
DELPHI AUTOM85,990-0,0186,31085,1802.010.504172.307.631-
DELTA AIRLIN40,0000,00--36.7551.462.121-
DENBURY RESO5,8300,00--4.17023.631-
DENTSPLY INT51,390-0,6852,03051,190476.61324.491.950-
DEVON ENERGY57,8700,2458,43057,5802.826.236163.643.586-
DIAMOND OFFS25,4500,00--119--
DISC.FIN.SVS58,4500,0558,93558,3052.071.844121.195.208-
DISCOVERY CO33,180-0,3333,93032,9203.534.438117.295.626-
DOLLAR GENER78,8600,2379,10078,5501.459.873115.003.977-
DOLLAR TREE79,810-0,3780,58079,5102.191.319175.043.219-
DOMINION RES67,9000,00--50033.869-
DOVER69,990-0,0670,76069,7901.454.196102.061.873-
DOW CHEMICAL51,3800,00--50925.933-
DR.PEPPER74,1800,00--27--
DTE ENERGY76,2200,00--80060.945-
DU PONT59,9900,00--21.4251.280.486-
DUKE ENERGY72,5302,0472,64071,4303.377.403244.503.712-
DUN&BRADST.123,110-0,15123,710122,100185.83722.832.454-
E TRADE FINA29,915-0,7830,14029,5102.430.01572.343.976-
EASTMAN CHEM80,1900,00--100--
EATON CORP.67,410-0,3468,23067,3501.971.058133.121.906-
EBAY INC.61,8500,00--22.030--
ECOLAB INC112,810-0,34113,850112,150816.56392.069.764-
EDISON INTL.57,5502,0457,75056,6703.146.038180.807.208-
EDWARDS LIFE142,4500,00--40358.000-
ELECTRO.ARTS67,800-0,2968,48067,2201.657.914112.102.673-
EMC CORP26,5000,3026,66026,4207.266.577192.666.022-
EMERSON ELEC55,8600,00--100--
ENSCO PLC21,4800,00--10.000211.000-
ENTERGY CORP71,8800,6072,67071,5701.393.937100.399.148-
EOG RSCS.INC85,6700,00--1.942163.303-
EQT80,160-0,0681,18080,050959.32677.053.064-
EQUIFAX INC.98,210-0,1998,94497,500369.62536.239.957-
EQUITY RESID72,5901,3373,03071,8502.759.993199.591.653-
ESSEX PPTY T218,3100,74220,230214,710376.43282.164.640-
ESTEE LAUD.A87,520-0,1788,35087,3601.064.70693.306.255-
EVERSOURCE E46,5100,00--90041.549-
EXELON CORP.32,0500,00--95030.302-
EXPEDIA INC107,070-0,11108,200105,7751.176.031125.597.876-
EXPEDITORS46,170-0,2846,55045,8551.024.57747.244.884-
EXPRESS SCR.89,2400,00--2--
EXXON MOBIL83,1400,00--17.9231.473.345-
F5 NETWORKS120,4400,15121,150119,700470.41656.617.905-
FACEBOOK INC87,2850,00--176.169--
FAMILY DLR.79,3500,00--6--
FASTENAL CO.42,100-0,1742,38041,7001.881.44779.009.861-
FEDEX CORP.171,1300,00--7512.675-
FIDELITY NAT62,3700,0862,52062,000697.02843.402.121-
FIFTH THIRD20,9300,00--115--
FIRST SOLAR45,1700,00--2.528--
FIRSTENERGY33,2101,2233,41032,9551.410.78746.825.290-
FISERV INC83,850-0,3184,46083,340945.71279.179.831-
FLIR SYS.INC30,850-0,7131,32030,660784.71824.176.455-
FLOWERSERVE52,4300,6952,83052,150790.62141.459.848-
FLUOR CORP.52,9100,00--67535.437-
FMC CORP51,460-0,6452,05051,040868.32144.638.211-
FMC TECHNOL.39,7900,00--100--
FORD MOTOR14,8700,00--46.242683.026-
FOSSIL GROUP71,7800,00--2--
FRANKLIN RES49,210-0,2449,49548,9001.386.78068.151.777-
FREEP.-MCMOR18,4000,00--30.186542.726-
FRONTIER C.4,8500,00--16.754--
GAMESTOP A43,560-1,2744,50043,5001.204.62752.777.118-
GANNETT CO12,400-6,9113,18011,8604.234.12352.447.234-
GAP38,6200,4439,00038,4002.136.18082.626.587-
GARMIN LTD44,0900,1844,36043,950691.29630.523.898-
GEN.DYNAMICS143,1500,00--56--
GEN.ELECTRIC26,7800,00--45.2611.202.919-
GENE.MILLS57,050-0,0757,80056,8408.850.713507.097.175-
GENE.MOTORS33,2300,00--3.239106.703-
GENERAL GROW26,2200,4626,49026,0503.877.015101.570.814-
GENUINE PART90,030-0,6990,91089,610497.23044.752.141-
GENWORTH FIN7,7402,797,8407,5508.415.23665.177.685-
GILEAD SCIEN115,0400,00--31.621--
GOLDMAN SACH209,2000,00--15.6223.234.427-
GOODYEAR30,290-0,5330,75030,0701.948.35059.022.730-
GOOGLE CL A547,3400,00--1.948--
GOOGLE INC523,4000,00--625--
GRAHAM HOLD.693,9900,05697,395680,100105.32072.497.685-
GRAINGER INC235,500-0,51237,990234,180555.614130.731.862-
HALLIBURTON41,9100,00--12.984530.906-
HARLEY DAVID56,0300,00--5.219294.833-
HARMAN INTL119,0000,00--5--
HARRIS CORP77,7400,4777,84077,500661.91251.420.501-
HARTFORD FIN44,0300,00--1104.804-
HASBRO, INC.75,9200,1875,97074,8401.399.765105.701.994-
HCP INC36,9800,1637,50036,8302.449.63790.754.641-
HELMERICH &67,760-0,3768,93067,4901.593.579108.409.426-
HERSHEY FOOD90,0400,00--75--
HESS CORP65,7100,00--22414.499-
HEWLETT PACK30,6900,00--1.53046.621-
HLTH.CARE IN66,230-0,1867,63066,0902.309.437153.453.543-
HOME DEPOT111,4900,00--2.732301.774-
HONEYWELL102,5100,00--15916.112-
HORMEL FOODS56,850-0,2357,35056,540598.74434.068.952-
HOSPIRA88,9500,00--524.618-
HOST HOTELS20,5100,5420,82020,4607.556.625155.764.711-
HUDSON CITY10,0000,00--200--
HUMANA INC187,5000,00--1.674.130321.699.314-
HUNTINGTON B11,3500,00--1.000--
IBM INTL165,0900,00--745122.071-
ILL.TOOL WKS93,400-0,0393,84092,8101.662.855155.175.633-
INGERSOLL RA67,510-0,1368,05067,300826.43255.803.250-
INT.PAPER47,960-1,2248,82047,9602.745.769132.201.363-
INTEGRYS ENE69,660-1,4371,42069,5103.413.795238.805.884-
INTEL CORP30,5550,00--6.120--
INTERCON.EXC227,0400,58227,490225,460526.794119.394.277-
INTERPUBLIC19,270-0,6719,47019,1403.725.81171.645.482-
INTL FLAVORS110,3300,10110,870109,840374.49541.257.777-
INTUIT INC101,410-0,21102,030100,620779.06478.851.482-
INTUITIVE S.486,2900,00--4--
INVESCO LTD37,620-0,5037,92037,3602.250.33784.582.741-
IRON MOUNT.31,5500,00--2306.858-
J & J98,4400,00--32932.194-
JABIL CIRCUI21,1000,00--1.50031.455-
JACOBS ENGR40,420-0,5441,00040,250861.45634.858.644-
JM SMUCKER108,750-0,42109,840108,490857.81493.462.352-
JOHNSON CONT49,4400,00--1045.095-
JOY GLOBAL34,6700,00--15525-
JP MORGAN CH67,5200,00--42.4322.836.838-
JUNIPER NET.26,1100,00--1.000--
KANSAS C.STH92,4100,3392,51091,680641.16959.112.960-
KELLOGG63,1400,2163,56062,9401.162.49673.471.839-
KEURIG GREEN74,3300,00--560--
KEYCORP15,0800,00--3.53652.858-
KIMBERLY CL.107,5500,00--12--
KIMCO RLTY.22,9000,7523,19022,8602.918.15866.924.743-
KINDER MORGN38,0300,00--37814.272-
KLA-TENCOR57,2600,8357,35056,700829.82047.378.655-
KOHL'S CORP63,1300,4963,95062,9601.894.820120.113.776-
KRAFT FOODS88,190-0,1289,54087,5103.954.167350.026.817-
KROGER CO73,1100,00--39628.749-
L BRANDS86,3600,2686,61085,6102.126.397183.267.352-
L-3 COMMUNIC115,740-0,09116,460115,630681.91479.004.373-
LAB.CORP.AM.120,750-1,18122,130120,4101.299.151157.182.460-
LAM RESEARCH83,2300,00--50--
LEGG MASON I50,880-0,9951,34050,490888.90445.196.768-
LEGGETT & PL49,200-0,4949,71048,910619.17030.429.728-
LENNAR CORP51,2000,2251,57050,6602.163.313110.396.242-
LEUCADIA NAT24,5300,5724,56024,2401.336.16432.639.146-
LILLY ELI86,1400,00--33--
LINCOLN NATL59,140-0,9959,86058,820948.46956.103.458-
LINEAR TECH.44,4500,4344,63044,0102.159.63195.864.292-
LOCKHEED MAR187,3000,00--16029.920-
LOEW'S CORP.38,690-0,4139,03038,610888.33334.449.464-
LORILLARD .71,4000,00-----
LOWES COS IN66,7000,00--38025.197-
LYONDELLBASE101,6500,00--83583.921-
M & T BANK C125,910-1,08127,540125,270426.92253.751.486-
MACERICH CO77,2900,00--150--
MACY'S INC67,4400,00--15010.063-
MARATHON OIL25,7300,00--13.605343.685-
MARATHON PET54,0100,00--20--
MARRIOTT INT74,800-0,2575,28074,5001.227.49491.814.587-
MARSH & MC L57,190-0,0557,43056,9981.366.06178.118.881-
MASCO CORP.23,600-0,7223,87023,4703.243.01476.444.650-
MASTERCARD94,2400,00--83477.894-
MATTEL INC26,0700,00--232--
MCCORMICK&CO79,9600,4980,41079,2201.245.02299.501.411-
MCDONALD'S96,1700,00--1.417135.519-
MCGRAW-HILL102,0800,62102,230101,2001.321.464134.411.389-
MCKESSON CRP224,2600,00--26959.984-
MEAD JOHNSON90,880-0,0991,58090,190747.08667.843.925-
MEADWESTVACO48,3002,3548,74047,1404.451.718215.025.547-
MEDTRONIC73,8100,00--503.660-
MERCK & CO57,6700,00--56332.261-
METLIFE INC.56,160-0,5557,01055,8804.033.054226.445.496-
MICHAEL KORS43,0700,00--7.399316.681-
MICROCHIP46,525-0,2546,93845,9701.989.76892.102.779-
MICRON TECH.19,0700,00--36.711--
MICROSOFT44,4000,00--11.467--
MOHAWK INDS.193,550-0,28195,530191,720381.93173.805.950-
MOL.COORS B70,060-0,2770,36669,5101.053.94073.755.985-
MONDELEZ INT41,5500,00--151--
MONSANTO CO108,3500,00--150--
MONSTER BEVE133,6000,00--487--
MOODY'S CORP108,710-0,26109,310108,120565.97261.435.015-
MORG.STAN.DW39,0000,00--78030.029-
MOSAIC COM.46,6500,00--1.73080.779-
MOTOROLA SOL57,510-0,1657,73057,396765.16044.004.351-
MURPHY OIL C41,4201,1541,51041,0001.825.30875.537.816-
MYLAN N.V.70,1200,00--2.435--
NABORS INDUS13,7400,00--99113.044-
NASDAQ OMX49,1300,00--5--
NATIONAL OIL47,4200,00--41319.256-
NAVIENT CORP18,4500,00--612--
NETAPP INC31,495-0,3031,72031,3752.803.15088.288.853-
NETFLIX INC.658,3100,00--4.547--
NEWELL RUBB.40,930-0,9241,53040,7601.319.37954.064.325-
NEWFIELD EXP35,040-0,6235,94034,8901.837.80564.825.998-
NEWMONT MNG.23,6702,3323,70523,2004.138.07997.538.246-
NEWS CORPOR.14,600-0,2714,99014,5602.998.64143.987.964-
NEXTERA ENER100,2200,00--10010.042-
NIELSEN N.V.44,990-0,2945,39044,6701.575.07670.732.252-
NIKE INC CL109,8700,00--1.460159.221-
NISOURCE16,9900,00--80013.528-
NOBLE CORP15,0700,00--10.200149.615-
NOBLE ENERGY41,0200,00--60624.411-
NORDSTROM75,120-0,2475,86574,910658.00749.452.055-
NORFOLK STH.87,8300,00--100--
NORTHERN TST76,680-0,3577,74075,6901.145.01687.359.339-
NORTHROP GRU159,500-0,37161,225158,420975.920155.673.293-
NRG ENERGY22,6000,00--2706.137-
NUCOR CORP44,250-0,5444,66043,6721.968.08386.887.912-
NVIDIA CORP.20,4200,00--290--
O'REILLY AUT231,2400,11232,580230,150379.12187.601.404-
OCCI.PETROL.75,7300,00--2.157160.829-
OMNICOM GROU69,360-0,7770,36069,1001.702.657118.107.186-
ONEOK INC NE39,2201,0839,52838,7601.136.51444.547.371-
ORACLE CORP40,3600,00--1.10043.925-
OWENS-ILLIN.22,910-0,0923,11022,7101.272.89229.123.641-
PACCAR INC.64,6900,5364,73064,2101.961.375126.594.988-
PALL CORP124,9600,12125,160124,700755.30794.320.094-
PARKER HANNI116,310-0,72117,980115,870866.374100.806.513-
PATTERS.COS48,950-0,6549,40048,780878.36643.030.184-
PAYCHEX INC47,6450,00--40--
PEABODY ENER1,8700,00--26.25047.454-
PENTAIR PLC67,940-1,1269,08067,6901.401.65295.438.765-
PEOPLE'S BAN16,2600,00--99--
PEPCO HLDGS.27,0400,1527,06026,9151.006.43227.170.845-
PEPSICO INC94,6600,00--36--
PERKINELMER52,240-0,4852,84052,080786.45141.080.032-
PERRIGO CO183,6800,00--22541.181-
PETSMART INC82,9800,0483,00082,98011.623.204964.528.337-
PFIZER33,3700,00--2.66488.272-
PG&E CORP.49,7900,8350,18049,5203.714.480185.023.077-
PHILIP MORRI81,170-0,1681,74080,9502.977.584241.772.972-
PHILLIPS 6681,4500,00--19515.641-
PINNACLE WES58,3201,2958,55057,240944.11155.042.332-
PIONEER NATU138,1801,43139,530136,5101.976.031273.927.692-
PITNEY BOW.20,8900,3821,13020,715966.17720.163.534-
PLUM CREEK T40,960-0,1741,58040,910648.04726.595.136-
PNC FIN.SVCS96,470-0,6097,29095,9701.752.086168.990.271-
PPG INDS.INC115,910-0,51117,320115,240943.202109.249.861-
PPL CORPOR.29,8000,00--852.533-
PRAXAIR INC118,9000,00--10--
PRECISION CA199,0500,00--8--
PRICELINE GR1.143,0700,00--546--
PRIN FINL GR51,480-0,6051,80051,230855.09844.027.371-
PROCTER GAMB79,9300,00--7.437591.755-
PROGRESSIVE28,240-0,7028,59028,1703.268.88992.545.843-
PROLOGIS INC37,9300,00--50018.875-
PRUDENTIAL88,170-0,9189,06087,8001.448.409127.856.421-
PUBLIC SERV.39,9401,2440,20039,7002.732.016109.132.564-
PUBLIC STORA187,2400,09189,690186,770604.868113.397.446-
PULTEGROUP20,5500,5920,78020,2908.672.660178.103.480-
PVH CORP117,8100,49118,270116,788924.478108.688.197-
QEP RESOURSE18,2301,2818,40018,0003.664.15067.006.311-
QUALCOMM INC63,1100,00--2.117--
QUANTA SERVS28,550-0,6628,91028,3501.853.75252.937.410-
QUEST DIAGNO71,830-1,4772,91071,700939.37167.654.720-
RALPH LAUREN134,7601,13135,270133,320639.38485.985.639-
RANGE RESOUR47,9700,3148,88047,7502.366.697114.097.042-
RAYTHEON CO.95,570-0,8097,23095,5102.163.391208.101.988-
RED HAT76,8800,00--30--
REGENERON PH511,0800,90512,500505,285374.932191.026.429-
REGIONS FINL10,2700,00--1001.018-
REPUBLIC SER39,4400,0339,53039,230974.91438.411.709-
REYNOLDS AME74,680-0,1375,43074,4802.297.994171.852.034-
ROBERT HALF55,480-0,6155,99055,200579.96132.185.167-
ROCKWELL AUT126,130-0,11126,710125,900573.41172.366.876-
ROCKWELL COL92,640-0,7093,69092,355361.04033.483.210-
ROPER TECHNO174,5900,33174,890173,600462.94780.693.143-
ROSS STORES49,3100,00--8--
ROWAN CIES20,2601,1520,48019,9202.366.50447.889.758-
RYDER SYS IN88,3600,2888,75087,770606.03953.398.944-
SAFEWAY35,100-0,1135,19035,10052.532.7651.845.386.728-
SALESFORCE70,4200,00--16511.489-
SANDISK CORP56,3600,00--2.095--
SCANA CORP51,9701,7052,02051,3901.407.94272.946.742-
SCHLUMBERGER84,0100,00--2.679221.250-
SCRIPPS NETW67,0900,0668,45066,4501.331.10689.495.048-
SEAGATE TECH48,1500,00--200--
SEALED AIR51,870-0,2952,27051,6901.408.96673.060.804-
SEMPRA ENRGY100,3801,56100,50099,1401.288.364128.954.285-
SHERWIN WILL277,670-1,12282,390277,380507.667141.282.507-
SIGMA-ALDR.139,4800,00--672--
SIMON PPTY G174,7200,00--20034.944-
SNAP ON INC160,790-0,44162,290159,600314.18350.435.608-
SOUTHERN CO.42,8900,00--1.65070.592-
SOUTHWES.ENE22,1700,00--1.40030.622-
SOUTHWEST AI32,5100,00--1.81658.596-
SPECTRA ENRG31,9300,2532,12031,5304.191.910133.699.292-
ST JUDE MED73,030-0,8173,72072,4001.030.01675.145.332-
STANLEY BLAC107,7100,20107,850107,0901.110.973119.423.376-
STAPLES INC15,5500,0015,66015,4806.041.20294.005.936-
STARBUCKS54,2400,00--18.399--
STARWOOD HTL82,2700,3382,46081,7501.258.021103.317.616-
STATE STREET77,0100,00--30022.926-
STERICYLCE134,640-0,16135,100134,300281.65237.902.078-
STRYKER CORP95,7600,00--20--
SUNTRUST BK.43,540-0,6243,83043,2603.099.465134.777.136-
SYMANTEC COR23,030-0,7823,29022,8303.665.23684.272.938-
SYSCO CORP35,920-0,1936,09035,7405.430.222195.011.761-
T.ROWE PRICE77,340-0,4477,98076,9201.132.64087.627.939-
TARGET CORP.82,2700,00--1.659135.629-
TE CONNECTIV64,3600,0264,69064,0001.395.12689.747.199-
TECO ENERGY18,1000,00--80014.500-
TENET HEALTH59,4201,5759,44058,6603.246.867191.876.202-
TERADATA CRP36,020-0,5036,49035,9401.147.09341.473.376-
TESORO CORP.91,2100,00--1.260114.163-
TEXAS INSTRS51,9700,00--209--
TEXTRON INC44,490-0,4944,94044,310875.71038.955.346-
THE DIRECTV94,3000,2795,51093,8302.968.535280.145.694-
THERMO FISH.130,9500,10131,460130,3901.092.964142.988.654-
TIFFANY & CO94,0200,2794,41093,7701.354.160127.254.883-
TIME WARNER88,4900,2089,21087,9802.202.278194.677.411-
TIME WARNER180,880-0,17182,170180,3301.842.292333.613.657-
TJX COS INC.66,8000,00--20813.832-
TORCHMARK58,820-0,1559,19058,490558.65332.801.087-
TOTAL SYSTEM41,950-0,1742,10041,710672.04128.152.335-
TRACTOR SUPP90,320-0,5191,39089,400593.12453.426.533-
TRANSOCEAN15,5900,00--58.008880.207-
TRAVELERS C.99,2300,00--66765.606-
TRIPADVISOR86,8700,00--411--
TWENTY-FIRST32,360-0,7432,90032,33010.806.143351.307.708-
TYCO INTL.38,410-1,1139,00038,2602.070.18079.564.056-
TYSON FOODS42,930-0,0743,43042,7402.945.642126.899.141-
UNDER ARMOUR84,5900,00--1.873157.353-
UNION PACF96,6600,00--43842.264-
UNITED PARCE97,2000,00--33--
UNITEDHEALTH121,8100,00--7.858945.422-
UNTD.TECHNS.109,5600,00--4--
UNUM GROUP36,020-0,1936,19035,8701.295.36646.634.341-
URBAN OUTFIT35,5900,00--80--
US BANCORP43,6200,00--2008.663-
US STEEL CRP19,7800,00--3.00058.214-
V F CORP72,0600,00--74453.312-
VALERO ENERG64,7200,00--19012.274-
VARIAN MED.85,9101,8186,08084,5101.382.608118.570.388-
VENTAS INC62,9500,00--30018.798-
VERISIGN INC62,870-0,6863,66062,490721.24345.294.925-
VERIZON COMM47,2000,00--4.732222.439-
VERTEX PHARM131,2600,00--3.534--
VIACOM INC.B64,200-0,6364,89064,0001.505.39696.740.359-
VISA INC68,2400,00--6.878463.403-
VORNADO RLTY96,2700,00--100--
VULCAN MATLS85,3700,0685,97084,760528.41845.083.883-
WAL MART ST.71,8600,00--88863.630-
WALGREENS B.85,8100,00--1.150--
WALT DISNEY114,9700,00--12.9771.481.458-
WASTE MANGM.46,370-0,3046,67046,224884.58140.994.137-
WATERS CORP129,3700,26129,500128,090344.50344.473.649-
WELLS FARGO56,7400,00--14.054788.848-
WESTERN DIGI80,8700,00--255--
WESTERN UNIO18,990-6,8719,60018,93019.017.957365.913.099-
WEYERHAEUSER31,8400,00--3009.500-
WHIRLPOOL CO169,730-0,74170,990168,1901.283.539217.194.051-
WHOLE FOODS39,1500,00--4.224--
WILLIAMS COS57,6000,00--1.12063.850-
WINDSTREAM H6,190-1,286,3906,1703.316.84720.724.986-
WISCONSIN EN46,6501,5747,10046,2653.216.110150.004.516-
WYNDHAM WWID83,4100,00--25--
WYNN RESORTS103,5400,00--444--
XCEL ENERGY32,8200,9833,00032,6102.794.38991.649.532-
XEROX CORP.10,5600,00--2.37524.414-
XILINX INC43,8400,00--46.100--
XL GROUP PLC37,750-0,5838,23037,6552.879.558108.916.977-
XYLEM INC36,730-0,2237,01036,520698.30525.602.724-
YAHOO!39,3800,00--11.944--
YUM BRANDS91,550-0,1592,42090,7402.018.034184.331.261-
ZIMMER HLDGS113,5600,00-----
ZIONS BANCOR31,495-1,4131,88031,1302.689.13684.431.340-
ZOETIS INC.48,3100,00--28513.615-