S&P 500

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,05%
  • Nivel
    2.074,15 p.
  • MAXIMO
    2.082,78 p.
  • MÍNIMO
    2.067,00 p.
  • VOL. DIARIO (TIT.)
    339.737.691
  • VAR. 2015(%)
    0,741 %
  • VARIACIÓN
    0,54 % 11,04 p.
  • APERTURA
    2.067,00 p.
  • ÚLT. SESIÓN
    2.063,11 p.
  • EFECTIVO
    -€
  • VAR. 12 MESES(%)
    5,248 %
  • Todos los valores del S&P 500
nombreúltimodif.máx.min.acci.efect.capital.
3M COMPANY155,6400,87156,430154,6601.382.461214.790.062-
ABBOT LAB.49,5200,9049,63049,0802.912.162143.733.541-
ABBVie Inc.68,5752,0668,60067,6806.675.562455.830.070-
ACCENTURE98,0301,2998,79097,3102.029.629199.019.127-
ACE LTD102,6470,95110,840101,35017.159.0731.808.125.306-
ADOBE SYSTEM80,940-0,0981,91580,7102.677.912217.488.497-
ADT CORPORAT33,5850,0433,84033,2751.797.02460.166.699-
AES CORP13,195-0,4913,36013,1504.139.76354.674.677-
AETNA INC.128,9501,17129,360127,2502.156.912276.914.715-
AFLAC CORP.62,4300,3763,06062,1351.815.978113.501.530-
AGILENT.TECH39,2551,7539,29538,7504.320.616168.950.775-
AGL RESOURCE46,6300,1546,83046,360482.08022.437.545-
AIR PRODUCTS138,5501,26138,680137,0401.055.840145.845.290-
AIRGAS106,0000,21106,880105,750853.14190.783.672-
AKAMAI TECH70,3500,7670,91370,010853.60660.033.597-
ALCOA INC.11,070-0,7211,23010,94026.862.241295.930.564-
ALEXION PHAR183,4901,50184,630181,0001.343.264245.709.447-
ALLEGHENY TE30,2100,0331,02030,1002.270.58168.940.515-
ALLEGION PLC60,1400,0060,81060,080493.61929.742.223-
ALLERGAN PLC307,1301,21310,500304,4001.542.480472.915.884-
ALLIANCE DAT292,8400,31295,499291,284294.86486.279.211-
ALLSTATE COR65,4700,9266,53065,2254.484.226294.268.362-
ALTERA CORP.51,3200,2351,40051,2803.407.969174.970.581-
ALTRIA GROUP49,1100,4149,26048,7404.218.603206.567.270-
AM.TOWER COR94,0200,7894,08093,1801.588.550148.800.590-
AMAZON.COM437,4000,76440,000435,5801.820.122796.904.379-
AMER.EL.POW.53,2500,5353,37052,7602.300.228122.230.435-
AMER.EXPRESS78,3100,7678,91078,1604.763.551373.393.803-
AMER.FNCL.SV126,1700,99127,630125,440959.571120.892.416-
AMER.INTL G.62,3550,8762,94062,0405.397.897336.925.934-
AMEREN CORP37,9500,7238,01037,5501.200.19945.363.681-
AMERISOURBRG107,7201,30108,070106,8701.715.702184.823.140-
AMETEK INC55,4901,3055,60054,8701.869.243103.262.777-
AMGEN INC155,0400,99155,750153,4301.994.679308.443.197-
AMPHENOL COR57,445-0,9158,51057,2201.470.37784.704.007-
ANADARKO PET77,190-1,1178,70076,5644.812.413373.596.283-
ANALOG DEVIC64,5700,6066,28064,3801.910.956124.114.872-
ANTHEM, INC.165,1900,64165,930164,0201.039.351171.381.080-
AON PLC99,660-0,02101,40099,4902.080.597207.973.771-
APACHE CORP56,065-2,7258,85055,8202.786.762157.555.999-
APART.IN.M.37,7802,3037,80036,790986.60536.987.130-
APPLE INC126,4900,85126,940125,99027.867.7683.523.851.395-
APPLI.MATLS.19,5051,4819,66019,34012.002.620234.070.294-
ARCHER DANIE48,6300,8548,89048,3802.996.334145.656.589-
ASSURANT INC68,5402,3068,70067,880661.04845.182.300-
AT&T CORP.35,5750,1535,63035,27034.636.8571.229.300.155-
AUTODESK INC50,4000,6550,73050,1002.615.081131.915.930-
AUTOMAT.DATA80,8700,8081,19079,5101.616.060130.358.510-
AUTONATION63,8501,3864,03063,2701.298.22482.888.356-
AUTOZONE673,2800,96673,320667,220207.723139.203.013-
AVAGO TECHN.135,3401,81137,700134,3153.887.495528.338.949-
AVALONBAY CO162,6301,73162,700158,970547.63788.352.632-
AVERY DENSN62,2502,1562,46061,150821.76950.973.098-
AVON PRODUCT6,3401,286,3706,2655.586.91035.364.581-
BAKER HUGHES60,000-2,7661,96059,4753.837.591231.083.995-
BALL CORP71,6702,1772,08070,890616.66944.158.865-
BANK N.Y.42,1800,5042,55042,0454.679.063197.576.710-
BANK OF AMER17,2201,1817,31017,09056.517.421972.161.810-
BARD C R INC172,8901,28173,005171,350450.21477.514.740-
BAXTER INTL38,785-44,5438,94037,43023.281.353892.241.556-
BB&T CORP.41,0351,8041,21040,7203.503.534143.621.420-
BECTON DICKI143,2501,13143,657142,160896.337128.067.823-
BED BATH&BEY69,4300,6569,54068,8101.189.22882.349.163-
BEMIS COMPAN45,7751,7045,90045,340650.77429.749.222-
BERKSHIRE B137,5401,05138,300136,7402.775.326381.302.039-
BEST BUY CO.33,4402,5533,51032,7803.495.792116.298.008-
BIOGEN INC.405,4100,36409,980404,375852.627346.580.000-
BLACKROCK IN347,2400,36352,090345,620441.588153.558.208-
BLOCK H&R29,7600,3729,93029,6701.479.64344.067.319-
BOEING CO.140,6501,39141,140140,0202.928.821411.613.281-
BORGWARNER57,3850,9657,66057,0001.604.81991.934.784-
BOSTON PROP.121,9500,75122,010117,900625.52875.870.103-
BOSTON SCIEN17,8000,5617,96017,7007.653.248136.519.403-
BRISTOL-MYER67,6252,2067,64066,3606.522.286438.046.511-
BROADCOM A51,8700,7452,45051,7705.798.616302.016.275-
BROWN FORM.B101,5901,41101,790100,840476.83348.360.212-
C H ROBINSON62,270-0,1962,94062,2101.141.48971.266.126-
CA TECHNOLO.29,5050,7329,61029,2691.974.11658.113.631-
CABLEVISION24,8903,9724,89023,5103.719.83490.566.054-
CABOT OIL&G31,010-1,6831,68030,7704.141.825128.481.482-
CAMERON INTL50,790-3,0252,61050,5403.008.444153.965.545-
CAMPBELL S.47,8180,3547,89047,2601.462.01669.641.377-
CAPITAL ONE88,6300,7589,01088,1902.469.860218.555.935-
CARDINL.HLTH84,9501,5585,12584,1802.835.226240.399.379-
CARMAX INC67,0501,2767,08066,2751.348.58590.048.796-
CARNIVAL CRP49,6000,4350,16049,4103.791.858188.686.645-
CATERPILLAR83,940-1,0485,45083,5404.867.824409.996.370-
CBRE GROUP37,5001,3537,54036,9901.384.94851.687.228-
CBS CORP55,9300,7756,12055,4403.335.737186.344.276-
CELGENE CORP118,1502,09118,210116,7103.881.160456.186.889-
CENTERPOINT19,0750,2419,17018,9902.820.66753.784.196-
CENTURYLINK29,5750,6629,62029,3804.302.732126.892.729-
CERNER CORP69,4100,5169,47068,5601.882.928130.075.490-
CF INDS HLDG65,1201,3165,75064,0602.367.390154.353.354-
CHARLES SCHW33,1151,4233,32032,9206.712.377221.995.759-
CHESAPEAK.EN10,510-5,9111,21010,50020.424.883219.252.949-
CHEVRON CORP96,000-0,4996,62095,5506.376.094611.737.760-
CHIPOTLE MEX606,6600,28611,620603,550217.310131.780.760-
CHUBB CORP.121,13027,32129,438119,92027.629.3223.424.530.129-
CIGNA CORP161,640-0,22163,980160,2103.378.553544.980.194-
CIMAREX ENER107,975-2,12111,270107,2101.301.880141.815.611-
CINCINNATI F52,5204,6652,57050,7301.317.72468.616.524-
CINTAS CORP85,3600,9185,42084,960374.09431.868.319-
CISCO SYSTEM27,3650,4227,50027,07022.281.164607.146.122-
CITIGROUP55,6500,7456,01055,23516.232.173901.917.967-
CITRIX SYS.69,340-1,1770,98069,2301.346.52893.912.652-
CLOROX CO106,7402,61106,950104,2601.065.803113.183.908-
CME HLDGS.93,7000,6994,20093,350842.20978.898.812-
CMS ENERGY32,1801,0732,20031,7303.006.73096.398.770-
COACH INC35,1001,4235,19034,6702.562.00089.645.661-
COCA-COLA CO39,5000,6939,60039,2809.593.639378.543.888-
COCA-COLA EN43,4800,0943,89043,2701.820.10579.100.489-
COGNIZANT62,1001,6562,33061,5302.184.399135.311.722-
COLGATE66,1751,1766,17565,5502.555.297168.532.824-
COMCAST CL A62,2003,4362,30560,38020.468.9791.261.769.272-
COMERICA INC51,9601,2552,93051,7001.539.77180.048.382-
COMPUTER SCI65,9700,5066,30665,500537.11135.331.913-
CONAGRA FOOD44,6152,0544,62543,5005.214.074230.087.700-
CONOCOPHILLI60,040-2,2361,51059,6906.730.227405.730.388-
CONS.EDISON58,2400,6258,35057,7101.650.91095.873.461-
CONSOL ENERG20,930-3,7321,68020,2807.830.081162.550.915-
CONSTELLAT A116,2500,20120,540116,1602.332.449273.434.395-
CORNING INC19,8100,4120,02519,7007.966.658158.024.238-
COSTCO WHOLE136,4701,04136,570135,5401.557.126211.799.811-
CROWN CASTLE81,0300,9181,12080,2201.194.74296.321.294-
CSX COR32,9751,0033,16032,7104.666.798153.659.924-
CUMMINS INC130,990-0,15132,620130,5001.107.432145.341.590-
CVS HEALTH C105,6500,73105,880104,8603.523.033371.162.800-
D R HORTON I27,5750,7927,72027,1252.598.01171.172.771-
DANAHER CORP86,3000,8386,30085,7004.887.637420.109.995-
DARDEN RESTA70,195-1,2571,76070,0601.841.312129.757.809-
DAVITA HEALT79,280-0,2480,40079,2001.601.710127.289.014-
DEERE & CO96,160-0,9297,70095,5103.586.983345.437.223-
DELPHI AUTOM85,9951,0686,06085,2601.670.143143.239.480-
DELTA AIRLIN40,305-1,8941,81038,81030.219.1481.213.038.907-
DENBURY RESO5,840-8,186,3905,79010.206.78760.950.849-
DENTSPLY INT51,7550,4051,95951,450508.40326.258.913-
DEVON ENERGY57,685-3,0359,80057,4803.241.087188.968.660-
DIAMOND OFFS25,330-1,8625,94024,9302.188.70055.360.321-
DISC.FIN.SVS58,4301,4158,46057,8902.671.886155.629.611-
DISCOVERY CO33,2700,0333,57032,9903.622.367120.405.305-
DOLLAR GENER78,6401,1678,69077,8101.548.417121.309.645-
DOLLAR TREE80,0701,3780,19079,0101.695.979134.831.348-
DOMINION RES67,0100,2167,30066,6502.384.374159.668.889-
DOVER70,030-0,2170,98069,8101.219.84185.726.521-
DOW CHEMICAL51,3800,4151,93551,2605.127.958264.607.247-
DR.PEPPER74,5202,2274,53073,1601.283.88794.994.542-
DTE ENERGY75,1650,7075,26074,530876.31365.735.392-
DU PONT61,420-3,9661,93061,2905.377.365330.633.739-
DUKE ENERGY71,0900,6771,11070,2402.027.968143.492.728-
DUN&BRADST.123,2301,01123,820122,220158.17519.435.863-
E TRADE FINA30,1450,6530,66029,9602.244.09267.751.605-
EASTMAN CHEM81,015-0,9882,79080,7701.336.960108.890.177-
EATON CORP.67,6600,2568,13067,3901.946.738131.762.041-
EBAY INC.60,4450,3460,99059,8207.600.151458.424.387-
ECOLAB INC113,2700,18114,000112,950780.90388.538.625-
EDISON INTL.56,3601,4056,40055,5202.190.696122.812.608-
EDWARDS LIFE143,5500,79143,790142,190717.295102.617.442-
ELECTRO.ARTS67,9652,2068,22067,0901.755.668119.169.301-
EMC CORP26,4200,1126,54026,07512.935.299340.190.602-
EMERSON ELEC55,4600,0555,68055,0204.923.075272.388.324-
ENSCO PLC21,420-3,8222,21021,1905.449.143116.856.871-
ENTERGY CORP71,4401,3371,50070,4802.059.781146.500.275-
EOG RSCS.INC85,750-2,0687,85084,8404.233.289364.367.227-
EQT80,190-1,4181,67079,7101.024.70782.253.845-
EQUIFAX INC.98,4001,3598,42097,450472.44046.320.616-
EQUITY RESID71,5601,9871,58070,0401.397.66999.323.390-
ESSEX PPTY T216,6001,93216,670212,345242.79652.154.547-
ESTEE LAUD.A87,6701,1787,68086,950851.62074.394.031-
EVERSOURCE E45,5400,2945,73045,3401.575.75071.645.570-
EXELON CORP.31,7300,9931,74031,4403.836.351121.394.038-
EXPEDIA INC107,130-2,03111,000106,5101.958.384211.765.741-
EXPEDITORS46,2750,3746,56046,140980.39745.376.596-
EXPRESS SCR.89,7650,9390,14089,3502.919.041261.896.942-
EXXON MOBIL82,350-1,0283,53082,11011.353.419937.566.476-
F5 NETWORKS120,240-0,09121,255119,650643.34477.318.239-
FACEBOOK INC86,9001,3287,95086,49024.299.8592.120.067.928-
FAMILY DLR.79,1900,4879,22078,8501.037.64082.041.317-
FASTENAL CO.42,140-0,0942,42041,9552.024.62785.294.093-
FEDEX CORP.169,750-0,38172,460169,6401.298.633221.202.781-
FIDELITY NAT62,3000,8162,48061,980708.36444.078.374-
FIFTH THIRD21,1351,5121,15020,9406.987.754147.080.342-
FIRST SOLAR46,040-2,0047,75045,6502.228.077103.144.368-
FIRSTENERGY32,7750,6932,80032,5301.366.83344.697.762-
FISERV INC84,0801,5184,29083,200952.28179.964.368-
FLIR SYS.INC31,0800,8431,13030,770437.29913.550.671-
FLOWERSERVE52,030-1,2053,01051,9101.307.91568.540.762-
FLUOR CORP.52,900-0,2153,42052,5301.097.75758.017.006-
FMC CORP51,760-1,5052,74051,6651.305.23168.037.254-
FMC TECHNOL.39,630-4,4841,72039,4807.356.514296.505.032-
FORD MOTOR14,975-0,2315,17014,80029.640.894442.559.296-
FOSSIL GROUP69,9950,9270,15068,810869.93460.344.363-
FRANKLIN RES49,3150,5849,96048,9601.506.24174.208.577-
FREEP.-MCMOR18,370-1,3418,81018,21013.212.657244.070.806-
FRONTIER C.4,945-0,105,0004,91020.453.103101.150.820-
GAMESTOP A44,1302,7244,41043,1601.570.17369.179.781-
GANNETT CO13,320-4,7913,97013,1302.464.40933.162.319-
GAP38,4300,6838,45038,0002.595.37699.261.193-
GARMIN LTD44,0050,1744,30043,5801.063.55546.641.885-
GEN.DYNAMICS143,2101,07144,290142,3601.072.417153.429.627-
GEN.ELECTRIC26,6600,3426,87026,47027.545.178733.861.386-
GENE.MILLS57,0302,3557,03054,1308.206.411456.380.673-
GENE.MOTORS33,010-0,9633,61032,67914.957.100492.422.133-
GENERAL GROW26,0801,6426,08025,6103.658.82494.643.166-
GENUINE PART90,6151,2190,79089,350641.17157.788.613-
GENWORTH FIN7,520-0,667,7807,4705.126.97538.932.197-
GILEAD SCIEN116,050-0,88118,600115,4009.344.0691.087.889.774-
GOLDMAN SACH209,8400,50212,490208,9452.424.663509.429.212-
GOODYEAR30,4300,9330,55030,0602.446.50074.107.176-
GOOGLE CL A543,5300,65545,810539,7601.428.082775.001.964-
GOOGLE INC521,7000,23525,690518,2301.848.276963.832.499-
GRAHAM HOLD.682,230-36,54709,550647,500136.05491.510.314-
GRAINGER INC236,610-0,02238,740236,400542.931128.902.786-
HALLIBURTON41,535-3,5643,27041,20015.081.267630.979.097-
HARLEY DAVID56,070-0,5056,95055,9401.787.099100.516.276-
HARMAN INTL120,3101,15122,000119,390474.29156.997.399-
HARRIS CORP77,3800,6177,78077,190693.72053.683.591-
HARTFORD FIN44,2206,3744,23542,5309.469.361414.074.323-
HASBRO, INC.75,7601,3076,26074,0201.764.910132.752.647-
HCP INC36,9201,2336,99036,3402.428.43589.347.951-
HELMERICH &68,000-3,4470,34067,9101.971.110135.069.524-
HERSHEY FOOD89,5000,7589,54088,5201.083.06996.545.420-
HESS CORP65,430-2,1767,18065,0702.363.973155.465.738-
HEWLETT PACK30,5351,7530,54029,95017.210.602521.238.571-
HLTH.CARE IN66,2851,0066,37065,3702.806.948185.270.637-
HOME DEPOT112,0900,86112,810111,4703.678.107412.162.417-
HONEYWELL102,8200,83103,480102,4801.910.297196.571.471-
HORMEL FOODS57,0301,1757,05056,420662.67937.633.275-
HOSPIRA88,8550,1688,93588,6801.090.39596.856.625-
HOST HOTELS20,3902,8220,95019,8407.987.173161.621.244-
HUDSON CITY10,0902,1310,1109,9502.332.50623.430.955-
HUMANA INC193,0000,90194,110189,7801.783.274341.655.147-
HUNTINGTON B11,4501,2411,48011,3756.908.85078.980.591-
IBM INTL164,5401,16165,610163,6002.793.327459.456.480-
ILL.TOOL WKS93,4701,8393,64091,9702.327.609216.955.969-
INGERSOLL RA67,6100,2868,05067,3351.098.90274.311.819-
INT.PAPER48,5502,0248,71047,9102.561.513123.990.292-
INTEGRYS ENE69,660-1,4371,42069,5103.413.795238.805.884-
INTEL CORP30,170-0,8130,55030,01024.648.886743.772.740-
INTERCON.EXC225,7300,95226,460224,520997.577224.992.020-
INTERPUBLIC19,4000,6719,51019,2602.090.22540.487.658-
INTL FLAVORS110,2800,91110,790109,660299.06432.918.094-
INTUIT INC101,6400,86102,380100,7801.176.901119.662.939-
INTUITIVE S.486,0600,32490,250482,780262.345127.680.032-
INVESCO LTD37,8200,8838,13037,5802.357.80989.117.163-
IRON MOUNT.31,4701,5231,60030,8902.086.34965.274.557-
J & J98,4801,0598,67597,6405.683.086558.621.211-
JABIL CIRCUI21,110-0,8521,50021,0102.705.04857.116.277-
JACOBS ENGR40,600-0,0541,20040,320917.17437.222.314-
JM SMUCKER109,1900,72109,430108,410692.27075.417.347-
JOHNSON CONT50,2201,3950,44049,8604.026.145201.889.027-
JOY GLOBAL34,450-4,8336,50034,3003.342.556116.570.637-
JP MORGAN CH68,0451,0868,39067,78012.394.337843.742.012-
JUNIPER NET.26,3051,2926,44026,0703.463.45490.737.992-
KANSAS C.STH92,0200,9092,24091,0101.051.93696.512.918-
KELLOGG63,0500,5663,06061,9901.687.003105.592.048-
KEURIG GREEN74,690-2,5377,09074,4101.874.893140.694.783-
KEYCORP15,3101,9315,35015,2057.436.184113.602.582-
KIMBERLY CL.107,9391,86107,950106,0401.043.698111.910.831-
KIMCO RLTY.22,7401,9722,74022,3002.147.55848.425.500-
KINDER MORGN37,990-1,0438,52037,7409.557.280363.529.303-
KLA-TENCOR56,7650,9957,15056,520751.37442.636.642-
KOHL'S CORP62,8300,3563,22062,0002.181.467136.021.448-
KRAFT FOODS88,2403,6488,36085,2902.847.960249.109.637-
KROGER CO73,2401,0173,47072,6403.192.859233.574.877-
L BRANDS86,1300,4786,50085,4901.387.202119.093.927-
L-3 COMMUNIC115,8402,17115,885114,470499.60857.594.360-
LAB.CORP.AM.122,2000,81123,340120,7401.282.134156.981.153-
LAM RESEARCH82,2101,0684,13081,8201.614.078133.396.928-
LEGG MASON I51,370-0,3152,61051,132950.63648.937.315-
LEGGETT & PL49,4151,5149,49049,0601.301.30064.151.227-
LENNAR CORP51,0450,0151,59050,4602.282.200116.187.943-
LEUCADIA NAT24,3700,3724,59024,2251.233.97730.052.152-
LILLY ELI84,9201,7184,96083,6003.123.103263.850.359-
LINCOLN NATL59,7500,8961,20059,5801.294.08177.439.230-
LINEAR TECH.44,2300,0044,63044,0402.300.488101.886.082-
LOCKHEED MAR188,1601,22188,290186,010848.556159.218.380-
LOEW'S CORP.38,8400,8639,17038,6201.188.32046.098.022-
LORILLARD .71,4000,00-----
LOWES COS IN67,2600,4367,79066,9555.172.926347.797.023-
LYONDELLBASE101,040-2,40104,660100,5003.798.980387.438.215-
M & T BANK C127,3301,92127,410125,840687.00187.106.505-
MACERICH CO76,7502,8876,77074,720974.10374.052.186-
MACY'S INC67,7500,4167,99067,1503.911.330264.069.533-
MARATHON OIL25,780-2,8626,61025,5957.318.700189.727.783-
MARATHON PET53,7802,8154,36052,4106.815.654366.191.458-
MARRIOTT INT74,9200,7175,42074,5701.538.885115.413.912-
MARSH & MC L57,2400,9557,65056,9801.930.981110.446.706-
MASCO CORP.23,775-10,8524,10523,5404.887.810116.326.945-
MASTERCARD94,6401,2494,95094,0002.983.256281.518.532-
MATTEL INC26,3102,4126,34025,4104.169.665108.575.157-
MCCORMICK&CO79,630-1,6379,66077,8552.043.061161.223.868-
MCDONALD'S95,7550,7295,82094,7303.828.245365.231.800-
MCGRAW-HILL101,5201,07101,890100,800928.32393.844.914-
MCKESSON CRP225,7000,40227,245225,010814.223183.935.255-
MEAD JOHNSON90,9900,8591,76090,380977.90088.857.959-
MEADWESTVACO48,4002,5648,74047,1403.485.116168.339.815-
MEDTRONIC74,1050,0174,71073,7504.610.114342.050.174-
MERCK & CO57,5601,1157,87056,6108.209.130472.231.845-
METLIFE INC.56,4200,7757,23056,1804.032.711228.132.074-
MICHAEL KORS43,1302,4743,49042,5104.056.514174.802.895-
MICROCHIP46,590-1,7647,96046,3892.135.776100.008.565-
MICRON TECH.18,775-0,3519,10018,63022.730.834427.853.396-
MICROSOFT44,4250,6245,23044,10025.557.9621.139.310.051-
MOHAWK INDS.194,1601,71194,460192,040371.70371.864.686-
MOL.COORS B70,2200,5970,96070,1301.053.28574.202.664-
MONDELEZ INT41,6301,1941,63041,2005.260.338218.127.279-
MONSANTO CO107,6901,03107,820106,7004.821.454517.745.087-
MONSTER BEVE134,5200,37134,844132,870839.011112.338.203-
MOODY'S CORP109,0000,96109,360108,150572.80262.263.806-
MORG.STAN.DW39,3501,4439,53039,1809.631.632378.942.113-
MOSAIC COM.46,720-0,2847,13046,5403.973.753185.948.592-
MOTOROLA SOL57,5900,4457,87057,220704.67240.474.175-
MURPHY OIL C40,945-1,5041,68040,7651.956.91880.342.834-
MYLAN N.V.69,6802,6869,75067,9203.379.424233.351.254-
NABORS INDUS13,735-4,8214,43013,6307.485.259103.958.271-
NASDAQ OMX48,670-0,2949,08048,3001.042.30150.646.343-
NATIONAL OIL46,950-2,7548,47046,7306.493.979305.557.946-
NAVIENT CORP18,4901,5418,51018,2302.189.38440.361.512-
NETAPP INC31,5850,0832,28031,4602.524.63479.730.718-
NETFLIX INC.655,580-0,21666,669652,5302.051.3981.353.254.539-
NEWELL RUBB.41,3550,6041,58041,0301.415.47658.371.965-
NEWFIELD EXP35,210-2,5236,42034,7404.364.119154.452.281-
NEWMONT MNG.23,120-1,0323,40022,9504.707.400109.082.697-
NEWS CORPOR.14,6300,2714,81014,5402.083.82330.551.345-
NEXTERA ENER98,3500,3398,79097,9201.569.763154.291.534-
NIELSEN N.V.45,1300,8045,71044,9401.694.32976.738.024-
NIKE INC CL109,3801,26109,420108,5902.485.673271.040.269-
NISOURCE45,430-0,3545,71045,0103.086.140139.656.784-
NOBLE CORP14,955-2,8315,36014,75011.474.642171.439.183-
NOBLE ENERGY41,290-3,2643,03041,0684.185.894174.474.759-
NORDSTROM75,3101,0975,33074,530606.98645.520.611-
NORFOLK STH.88,0400,7888,13087,6302.087.588183.439.071-
NORTHERN TST76,9450,6377,57076,520724.24455.758.024-
NORTHROP GRU160,2000,99160,510159,040611.90197.785.512-
NRG ENERGY22,450-1,8823,00022,3204.861.411109.699.197-
NUCOR CORP44,5201,0244,89044,2001.881.19283.801.836-
NVIDIA CORP.20,4101,4920,90020,2207.138.209146.169.819-
O'REILLY AUT230,8302,15231,380227,770619.199142.488.216-
OCCI.PETROL.75,970-2,3177,76075,5703.786.692289.002.984-
OMNICOM GROU70,0250,7771,50069,8501.119.40678.408.905-
ONEOK INC NE38,790-1,7539,74038,6402.136.78483.454.022-
ORACLE CORP40,250-0,1240,70039,93012.643.528508.688.326-
OWENS-ILLIN.22,905-0,1523,18022,7301.544.06835.392.045-
PACCAR INC.64,3200,8064,50063,9801.259.99880.937.231-
PALL CORP124,7500,24124,830124,410628.66978.394.647-
PARKER HANNI117,1500,70117,319116,4901.035.500121.015.467-
PATTERS.COS49,2501,2350,94048,9101.629.20480.470.784-
PAYCHEX INC47,3050,9147,83044,3803.939.398185.179.675-
PEABODY ENER1,770-19,182,1101,42970.680.681121.365.797-
PENTAIR PLC68,730-0,0369,65068,3301.979.391136.007.914-
PEOPLE'S BAN16,4201,3016,52516,2706.360.593104.324.538-
PEPCO HLDGS.27,0000,2227,00026,830840.60722.649.230-
PEPSICO INC94,5201,2694,53093,5503.973.679374.171.151-
PERKINELMER52,490-0,2853,12052,420944.56849.705.907-
PERRIGO CO184,8500,01188,790184,290877.533163.254.484-
PETSMART INC82,9800,0483,00082,98011.623.204964.528.337-
PFIZER33,6800,4533,86033,41025.512.451860.108.914-
PG&E CORP.49,3400,4949,47049,0702.516.956124.131.739-
PHILIP MORRI81,3001,4181,32080,1003.537.116285.899.780-
PHILLIPS 6681,2750,8981,86080,5203.161.633256.750.524-
PINNACLE WES57,5451,1557,67056,770983.01656.375.377-
PIONEER NATU136,250-1,76139,590135,0501.890.924259.028.791-
PITNEY BOW.20,785-0,1221,05020,6452.250.97046.803.743-
PLUM CREEK T41,0101,0841,03040,450782.07731.847.270-
PNC FIN.SVCS97,0401,4597,60096,5601.611.203156.428.315-
PPG INDS.INC116,5101,56116,555115,2301.130.085130.931.648-
PPL CORPOR.29,5650,3229,68029,3204.696.259138.626.990-
PRAXAIR INC119,290-0,22120,510119,0101.253.060149.735.031-
PRECISION CA201,1600,65202,960200,360968.391195.402.420-
PRICELINE GR1.150,160-0,111.174,6701.146,830601.958697.851.956-
PRIN FINL GR51,7800,9652,05051,460833.92543.104.916-
PROCTER GAMB79,7301,9079,74078,1207.824.123620.707.237-
PROGRESSIVE28,4702,3028,78028,2904.719.095134.441.825-
PROLOGIS INC37,7701,8137,77037,0502.291.80985.836.726-
PRUDENTIAL89,0001,6989,63088,5872.228.363198.469.596-
PUBLIC SERV.39,4600,4639,53039,2002.034.73180.073.786-
PUBLIC STORA186,9701,41186,980182,080611.849113.596.374-
PULTEGROUP20,4251,3620,46020,1405.195.306105.479.778-
PVH CORP117,2801,81117,570113,710900.106105.052.811-
QEP RESOURSE18,030-2,5918,59017,9805.146.57493.384.585-
QUALCOMM INC62,9050,4463,28062,01011.427.374716.678.045-
QUANTA SERVS28,720-0,3529,10028,6602.046.41958.924.997-
QUEST DIAGNO72,8800,5073,36072,480929.17867.696.378-
RALPH LAUREN133,2400,66133,580131,830751.76199.743.649-
RANGE RESOUR47,800-3,2049,40047,4903.040.348146.641.760-
RAYTHEON CO.96,3400,6996,95095,8301.386.368133.531.915-
RED HAT77,5002,0777,54076,5001.645.340126.915.439-
REGENERON PH506,690-0,67516,050504,330400.152203.652.998-
REGIONS FINL10,4200,5810,53010,3909.837.241102.879.833-
REPUBLIC SER39,4350,6839,48039,170895.42735.240.066-
REYNOLDS AME74,7650,1475,35074,5103.759.798281.184.389-
ROBERT HALF55,8050,5556,01055,480567.16331.583.152-
ROCKWELL AUT126,1801,24126,770125,400974.432122.898.969-
ROCKWELL COL93,3001,0393,40892,520424.34539.439.133-
ROPER TECHNO174,0200,90174,270172,660275.79347.859.076-
ROSS STORES49,3901,6049,50048,8201.616.52279.733.654-
ROWAN CIES20,020-5,1621,13519,8502.263.55145.635.451-
RYDER SYS IN88,0900,8289,34087,860649.39057.402.439-
SAFEWAY35,100-0,1135,19035,10052.532.7651.845.386.728-
SALESFORCE70,5351,3071,04070,1502.775.886196.057.774-
SANDISK CORP56,375-3,1758,72056,2607.090.972405.204.376-
SCANA CORP51,0700,8351,20050,4801.051.10953.536.555-
SCHLUMBERGER84,290-2,2086,69183,9209.147.143775.517.651-
SCRIPPS NETW67,0402,5567,14065,5301.361.15790.688.174-
SEAGATE TECH47,5750,1648,11046,8404.898.308231.880.022-
SEALED AIR51,9701,1552,41051,8002.217.592115.605.953-
SEMPRA ENRGY98,760-0,1899,39098,4901.144.188113.077.582-
SHERWIN WILL280,8902,13281,150275,320550.797153.868.391-
SIGMA-ALDR.139,4400,06139,520139,350797.064111.165.240-
SIMON PPTY G174,6300,93174,690171,8701.290.302224.247.648-
SNAP ON INC161,5601,45161,620159,720254.60641.030.622-
SOUTHERN CO.42,1650,6342,19041,8404.171.136175.468.429-
SOUTHWES.ENE22,000-3,2122,84021,9404.380.53997.610.674-
SOUTHWEST AI32,620-1,4233,97031,36017.535.955572.719.029-
SPECTRA ENRG31,845-2,3232,84031,6806.073.615194.224.489-
ST JUDE MED73,6200,7574,25073,0901.286.10094.550.599-
STANLEY BLAC107,5902,23108,630106,7002.005.180216.223.973-
STAPLES INC15,5201,3715,61015,3405.544.27885.853.144-
STARBUCKS53,8500,4454,21053,6005.483.247295.193.343-
STARWOOD HTL82,0101,1382,74081,7101.442.893118.331.510-
STATE STREET77,4300,5678,06077,0901.213.58894.108.045-
STERICYLCE134,8400,69135,000134,110225.80730.370.635-
STRYKER CORP96,0700,5296,43095,440643.91161.769.287-
SUNTRUST BK.43,8101,8443,89043,5202.314.549101.188.841-
SYMANTEC COR23,210-0,1724,21023,1353.088.73471.723.183-
SYSCO CORP35,975-0,3536,17035,77011.071.173398.491.372-
T.ROWE PRICE77,675-0,0778,80077,4701.322.321102.892.044-
TARGET CORP.83,0051,6883,12581,8403.611.564298.753.630-
TE CONNECTIV64,3300,0564,98063,9201.896.168121.946.166-
TECO ENERGY17,7800,6817,79017,6101.158.74420.533.059-
TENET HEALTH58,5601,1759,28857,6602.084.142122.531.918-
TERADATA CRP36,205-2,1537,27035,9202.266.67982.455.208-
TESORO CORP.88,5104,8689,09083,7504.124.044359.291.249-
TEXAS INSTRS51,9200,8052,31051,7609.241.676480.326.868-
TEXTRON INC44,6900,1345,19044,560688.37930.830.912-
THE DIRECTV94,0801,3994,10093,4806.843.614642.160.938-
THERMO FISH.130,8100,81130,890129,8301.051.215137.130.576-
TIFFANY & CO93,6802,0593,71092,0101.352.939126.041.420-
TIME WARNER88,3501,0888,93087,6702.225.211196.010.826-
TIME WARNER181,3601,79181,490177,8802.828.875508.867.653-
TJX COS INC.67,4101,8767,46566,2202.551.110171.381.528-
TORCHMARK58,8801,1359,39058,700550.99332.469.025-
TOTAL SYSTEM42,0000,5542,20041,880813.22734.169.033-
TRACTOR SUPP90,7600,9191,83089,760647.14558.502.425-
TRANSOCEAN15,590-3,2916,03015,22013.393.707208.767.711-
TRAVELERS C.99,3102,74100,44098,5403.241.931322.198.015-
TRIPADVISOR86,880-0,3088,78086,530893.70778.074.064-
TWENTY-FIRST32,6250,2533,02032,5759.121.164298.512.894-
TYCO INTL.38,8400,9438,87038,5002.122.02482.170.923-
TYSON FOODS42,9600,7743,25042,6602.911.061125.066.458-
UNDER ARMOUR84,2250,9484,73583,7101.479.825124.483.618-
UNION PACF96,1170,7896,72095,7303.463.102332.860.204-
UNITED PARCE96,9100,0097,94096,5202.671.810258.897.053-
UNITEDHEALTH123,4101,16123,650122,2202.849.156350.355.869-
UNTD.TECHNS.110,710-0,20112,170110,1403.762.911416.649.449-
UNUM GROUP36,0850,9436,34035,8201.087.45039.171.906-
URBAN OUTFIT35,4801,3735,65035,0001.584.78456.170.608-
US BANCORP44,1651,7644,18043,7405.260.869231.693.931-
US STEEL CRP20,515-0,5121,00720,3804.691.04196.873.749-
V F CORP71,6202,7071,69069,9202.360.217168.140.206-
VALERO ENERG64,5203,0764,97062,8007.842.136503.770.190-
VARIAN MED.84,3600,0484,93083,840674.67256.818.109-
VENTAS INC62,5450,7362,57061,8002.090.309130.194.687-
VERISIGN INC63,3602,6663,38062,290947.15459.705.841-
VERIZON COMM47,0050,8547,11046,57010.953.887513.706.629-
VERTEX PHARM126,1402,15126,645124,1001.330.500167.101.885-
VIACOM INC.B64,600-0,0665,47064,3101.656.422107.132.736-
VISA INC67,8201,0068,30067,5305.109.403346.514.602-
VORNADO RLTY96,3201,4696,37093,420673.90164.448.319-
VULCAN MATLS85,2301,5585,72084,310849.92072.476.333-
WAL MART ST.71,8801,3471,95070,36010.013.080712.456.676-
WALGREENS B.85,7301,5385,86084,8502.457.893209.993.529-
WALT DISNEY115,1701,49115,250114,3404.801.138551.387.173-
WASTE MANGM.46,5050,3346,68046,2401.062.27149.331.227-
WATERS CORP128,9500,44130,005127,950342.77344.130.446-
WELLS FARGO56,9001,1757,20056,61010.477.256596.147.484-
WESTERN DIGI79,4001,2579,45078,2703.457.694272.886.397-
WESTERN UNIO20,3800,2520,52020,3404.033.43482.341.748-
WEYERHAEUSER32,0051,6032,01031,3502.326.56473.824.900-
WHIRLPOOL CO171,070-1,14174,999169,4001.505.372258.140.889-
WHOLE FOODS39,380-0,1539,78039,2082.929.091115.293.415-
WILLIAMS COS57,5400,2658,29057,0908.235.983474.960.080-
WINDSTREAM H6,269-1,756,6506,2404.238.71527.001.462-
WISCONSIN EN45,9252,1246,09044,9703.909.229178.177.575-
WYNDHAM WWID83,2501,6483,40082,370836.32469.405.692-
WYNN RESORTS103,0004,39107,269102,4504.315.721450.292.834-
XCEL ENERGY32,5101,0332,53032,1203.264.915105.691.175-
XEROX CORP.10,6750,3310,74010,6457.687.17182.116.666-
XILINX INC44,060-0,2344,91043,9502.218.73698.240.305-
XL GROUP PLC37,9752,0838,47037,8004.435.627168.686.451-
XYLEM INC36,753-0,8637,32036,6901.034.83038.182.019-
YAHOO!39,3150,0639,78039,1505.945.110234.114.270-
YUM BRANDS91,7601,8792,40091,0202.330.082213.314.579-
ZIMMER HLDGS113,5600,00-----
ZIONS BANCOR31,9400,6532,19031,7502.449.14378.182.522-
ZOETIS INC.48,4300,4449,04047,8305.106.042246.532.983-