S&P 500

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
0,2%
  • Nivel
    2.108,57 p.
  • MAXIMO
    2.110,60 p.
  • MÍNIMO
    2.094,08 p.
  • VOL. DIARIO (TIT.)
    568.110.723
  • VAR. 2015(%)
    2,412 %
  • VARIACIÓN
    0,73 % 15,32 p.
  • APERTURA
    2.094,70 p.
  • ÚLT. SESIÓN
    2.093,25 p.
  • EFECTIVO
    -€
  • VAR. 12 MESES(%)
    7,037 %
  • Todos los valores del S&P 500
nombreúltimodif.máx.min.acci.efect.capital.
3M COMPANY151,4500,23151,690150,7102.130.767322.334.974-
ABBOT LAB.51,0600,2451,17050,7603.499.659178.597.397-
ABBVie Inc.70,770-0,6571,51070,7406.741.166479.639.353-
ACCENTURE102,4500,75102,710101,5202.069.373211.551.794-
ACE LTD107,9900,34108,420107,1101.918.117206.922.625-
ADOBE SYSTEM80,250-0,4280,54079,5602.178.014174.473.514-
ADT CORPORAT34,4804,7734,58030,7004.812.580161.776.320-
AES CORP12,8300,4712,84012,7006.472.25582.811.208-
AETNA INC.112,6000,26112,940111,1202.669.504299.480.975-
AFLAC CORP.64,5403,5564,63062,1304.169.860266.700.492-
AGILENT.TECH40,400-0,1240,73040,2402.014.06681.451.044-
AGL RESOURCE47,630-0,7548,00047,230829.33539.451.217-
AIR PRODUCTS134,1400,99134,600131,6201.712.796228.916.384-
AIRGAS101,7900,88102,990100,800786.89180.330.948-
AKAMAI TECH73,210-0,6073,55067,1309.972.363696.875.707-
ALCOA INC.10,1602,9410,2209,89031.596.853317.535.733-
ALEXION PHAR198,760-2,35205,290198,4602.190.969440.715.824-
ALLEGHENY TE22,5302,6422,74021,8202.189.75049.117.187-
ALLEGION PLC63,7502,1863,86062,560806.12851.175.826-
ALLERGAN PLC337,990-0,44340,340335,0602.983.7831.009.039.920-
ALLIANCE DAT272,8500,75275,220271,500948.454258.755.513-
ALLSTATE COR69,0400,6769,06068,4702.191.493150.882.101-
ALTERA CORP.49,6700,3849,76049,2502.002.63699.184.753-
ALTRIA GROUP54,400-1,5455,72054,0529.425.468513.829.388-
AM.TOWER COR96,320-0,3797,47093,7703.657.333350.005.305-
AMAZON.COM529,0000,56532,965525,0203.752.6341.985.424.833-
AMER.EL.POW.55,9400,0956,00055,3802.497.194139.330.190-
AMER.EXPRESS75,7000,7976,01074,9204.589.545347.352.829-
AMER.FNCL.SV126,7201,17126,760124,7401.439.622181.532.879-
AMER.INTL G.64,5401,3864,74063,6706.189.237399.017.633-
AMEREN CORP39,6500,7939,68039,0101.241.45748.938.483-
AMERISOURBRG107,780-0,20109,080107,0702.402.743258.996.473-
AMETEK INC53,3401,7053,47052,3601.941.941103.142.506-
AMGEN INC171,470-0,74173,680169,1155.112.263876.050.168-
AMPHENOL COR57,0500,8857,15055,9101.439.69581.639.632-
ANADARKO PET76,2804,7177,50073,7507.703.009584.334.086-
ANALOG DEVIC58,790-0,3459,01058,2502.355.073138.313.672-
ANTHEM, INC.155,2700,69156,995151,7303.478.696538.012.340-
AON PLC101,8800,71102,130101,260839.89785.503.530-
APACHE CORP46,7900,6947,59046,0706.758.694316.845.547-
APART.IN.M.39,630-0,7039,91039,4301.772.06470.308.942-
APPLE INC122,990-0,32123,500122,27037.011.6534.545.563.956-
APPLI.MATLS.17,550-0,4017,60017,35011.913.296208.319.467-
ARCHER DANIE48,130-0,4648,26547,8304.201.718202.023.223-
ASSURANT INC74,1001,6676,25074,0801.143.49885.401.004-
AT&T CORP.34,6901,0534,91034,37042.985.8151.491.087.652-
AUTODESK INC50,090-1,5751,11049,8852.568.278128.814.551-
AUTOMAT.DATA82,3402,1882,51080,3802.744.699224.076.951-
AUTONATION61,0301,5861,11060,2201.076.05965.221.442-
AUTOZONE692,6800,81693,570683,190178.736122.982.361-
AVAGO TECHN.128,5800,12129,120125,4503.340.717426.202.327-
AVALONBAY CO170,6200,43171,060168,470820.873139.497.680-
AVERY DENSN60,860-0,4463,93559,8801.497.00991.089.554-
AVON PRODUCT5,3800,565,4405,2707.967.42042.712.541-
BAKER HUGHES59,6701,9159,74557,6955.947.577349.842.426-
BALL CORP68,7401,6168,91067,360745.23150.921.708-
BANK N.Y.43,7800,4443,94043,4305.555.142243.049.683-
BANK OF AMER18,1601,5718,20017,92096.140.7571.740.109.245-
BARD C R INC194,5500,83194,920192,860698.258135.440.824-
BAXTER INTL38,5001,0838,76038,0508.412.002323.877.218-
BB&T CORP.40,6100,5240,72040,1404.326.199175.215.385-
BECTON DICKI151,9901,41152,080149,6101.455.373220.189.493-
BED BATH&BEY64,940-0,5565,78064,7502.191.682142.808.464-
BEMIS COMPAN44,3400,8944,39043,880710.01131.437.015-
BERKSHIRE B142,920-0,21143,690142,6102.555.807365.752.083-
BEST BUY CO.32,120-0,0332,29032,0054.180.608134.299.523-
BIOGEN INC.313,340-2,06323,000309,1503.278.0031.028.740.598-
BLACKROCK IN339,8400,89341,000336,000664.503225.350.643-
BLOCK H&R33,0903,3733,18031,9503.276.950107.436.444-
BOEING CO.144,1401,64144,610142,3703.260.393469.292.491-
BORGWARNER52,4302,0052,47051,4302.454.381127.968.725-
BOSTON PROP.126,3201,20126,390123,650710.03789.097.998-
BOSTON SCIEN17,320-1,0917,57017,2457.822.629135.779.718-
BRISTOL-MYER64,8900,3665,12064,3104.920.464318.150.313-
BROADCOM A51,8100,4851,94051,0704.043.362208.131.250-
BROWN FORM.B105,8801,03106,000104,560435.51345.996.095-
C H ROBINSON69,8504,6871,33669,1103.464.914242.959.423-
CA TECHNOLO.29,2900,5129,41028,7503.024.88088.275.073-
CABLEVISION26,8200,8626,86526,2502.806.16174.925.059-
CABOT OIL&G26,400-1,4927,23026,2208.927.046237.413.895-
CAMERON INTL50,9902,4751,19049,2002.476.622125.696.739-
CAMPBELL S.48,710-0,5949,14048,5101.579.52276.999.802-
CAPITAL ONE79,6201,2379,74078,8904.626.540366.805.508-
CARDINL.HLTH84,3500,8084,43083,4203.110.641261.108.449-
CARMAX INC64,2602,5464,36062,8701.547.97098.780.454-
CARNIVAL CRP52,1001,4852,45051,7803.390.548176.776.391-
CATERPILLAR77,330-0,5877,46076,51013.785.2491.063.628.457-
CBRE GROUP37,180-1,5137,69036,8102.262.92383.902.848-
CBS CORP52,610-0,2752,98052,3604.585.630241.394.441-
CELGENE CORP132,140-2,42136,400132,0704.866.107649.189.281-
CENTERPOINT19,0801,0119,17018,7743.367.21564.052.510-
CENTURYLINK28,160-0,2128,18027,7806.478.563181.285.741-
CERNER CORP73,4007,1775,00068,0005.535.879398.975.228-
CF INDS HLDG59,2300,5659,68058,6001.472.46387.033.754-
CHARLES SCHW34,8200,9934,99034,3906.790.180236.125.793-
CHESAPEAK.EN9,1501,679,3608,82021.377.305194.725.871-
CHEVRON CORP93,2500,9293,40091,4409.486.161880.327.124-
CHIPOTLE MEX738,4201,05739,490731,161595.301438.973.588-
CHUBB CORP.124,4100,48124,450123,6201.276.869158.499.791-
CIGNA CORP145,410-0,32147,170145,0203.496.051509.951.129-
CIMAREX ENER105,8003,33106,030101,2601.311.119137.455.093-
CINCINNATI F54,1602,0054,27053,1701.433.51777.377.950-
CINTAS CORP85,2700,5385,33084,320508.42543.159.638-
CISCO SYSTEM28,4000,6728,52028,02021.419.884606.977.394-
CITIGROUP58,9200,9459,15058,43014.457.770850.899.041-
CITRIX SYS.75,2708,1076,70072,8206.310.735474.719.360-
CLOROX CO112,0000,45112,400111,120688.41177.057.629-
CME HLDGS.97,0100,8897,18095,5601.391.251134.373.421-
CMS ENERGY33,6600,3933,67033,1802.664.58489.270.758-
COACH INC31,4501,8531,69030,7703.976.420124.701.326-
COCA-COLA CO40,5900,1040,71040,4908.471.692343.904.100-
COCA-COLA EN46,2001,9046,21045,2602.408.734110.556.314-
COGNIZANT62,2601,7862,33060,9302.889.446178.636.242-
COLGATE68,9300,7969,23068,1304.974.878342.985.003-
COMCAST CL A62,4800,1162,68062,0008.806.629549.481.690-
COMERICA INC47,6901,4747,83046,7901.665.27779.041.040-
COMPUTER SCI65,0400,3265,15964,330543.63935.273.527-
CONAGRA FOOD44,1300,4344,26043,8601.705.13075.226.072-
CONOCOPHILLI52,9001,2653,44052,00011.814.438623.905.112-
CONS.EDISON62,3400,7162,50061,3002.745.433170.071.887-
CONSOL ENERG16,680-6,0317,65016,2508.858.581147.640.654-
CONSTELLAT A118,6300,76118,990117,720692.19882.077.031-
CORNING INC18,5400,9318,65018,05015.919.861292.153.329-
COSTCO WHOLE145,3800,57146,760144,7541.840.544268.188.243-
CROWN CASTLE82,120-0,1782,50081,4101.682.379138.120.792-
CSX COR31,4901,3231,53531,0056.882.538215.676.028-
CUMMINS INC130,2701,77130,470127,8001.953.939252.741.228-
CVS HEALTH C113,4501,62113,650111,6504.685.081530.124.879-
D R HORTON I28,5803,5928,71027,6109.496.798268.944.570-
DANAHER CORP90,9102,8490,99088,3705.985.147539.616.663-
DARDEN RESTA73,1801,0473,68072,4501.212.12488.516.688-
DAVITA HEALT79,0700,0679,41078,670514.44040.691.843-
DEERE & CO93,6301,2593,77091,8202.426.841226.482.752-
DELPHI AUTOM78,4001,3678,51077,3502.432.154189.950.984-
DELTA AIRLIN44,180-1,6345,33043,85010.287.901457.529.706-
DENBURY RESO4,1403,504,2503,91512.864.76553.024.701-
DENTSPLY INT53,7402,2153,78052,5501.362.42072.949.825-
DEVON ENERGY51,1802,3851,74049,6804.211.454214.327.632-
DIAMOND OFFS23,0503,5523,21021,9102.213.68750.755.858-
DISC.FIN.SVS55,4000,5355,49055,0106.006.451332.314.109-
DISCOVERY CO31,6100,9631,79030,9003.031.29495.381.787-
DOLLAR GENER79,0700,4779,26078,6601.542.948121.940.877-
DOLLAR TREE77,590-0,7078,49077,3002.193.715170.814.715-
DOMINION RES70,6500,7470,71569,4902.542.316178.847.862-
DOVER65,3801,7665,57064,0301.158.97675.511.574-
DOW CHEMICAL47,4301,6747,54046,6807.904.837373.623.701-
DR.PEPPER79,5000,6679,66078,7001.294.131102.448.974-
DTE ENERGY79,3100,8879,38077,9001.107.96687.312.041-
DU PONT55,460-0,7956,44055,2506.323.621352.221.263-
DUKE ENERGY73,110-0,0373,27072,4102.796.248203.741.619-
DUN&BRADST.125,0701,66125,590122,800207.45925.883.041-
E TRADE FINA28,4701,7928,58527,8703.075.09387.108.774-
EASTMAN CHEM78,0801,3879,05076,9301.677.614131.001.857-
EATON CORP.61,8000,5062,52059,5007.309.971448.175.053-
EBAY INC.28,7501,4828,87028,25013.841.286396.590.215-
ECOLAB INC115,3201,36115,780113,0501.281.441147.576.255-
EDISON INTL.59,0800,3459,10058,3421.697.11799.777.072-
EDWARDS LIFE153,760-1,31159,000150,6001.943.491297.168.519-
ELECTRO.ARTS72,1800,5372,50071,0902.676.502191.995.926-
EMC CORP26,680-0,3726,84026,38013.336.114355.699.498-
EMERSON ELEC52,2100,7952,36051,4203.898.142203.135.687-
ENSCO PLC18,0002,2718,34017,39011.011.826198.703.995-
ENTERGY CORP70,1100,1970,22069,4301.184.74382.842.324-
EOG RSCS.INC77,7401,1679,01076,5006.329.883493.285.250-
EQT77,7600,0878,76076,7511.607.722125.123.858-
EQUIFAX INC.102,2102,03102,380100,460662.41567.418.412-
EQUITY RESID74,450-0,5975,01073,0852.176.543160.880.917-
ESSEX PPTY T222,5500,10223,020220,410323.38971.805.325-
ESTEE LAUD.A89,6201,8289,84087,9701.195.572106.879.593-
EVERSOURCE E48,2900,3548,33547,8101.170.59356.367.447-
EXELON CORP.31,1400,4531,73530,64512.803.330397.863.479-
EXPEDIA INC106,870-0,28107,570105,8201.213.519129.266.106-
EXPEDITORS46,6703,0046,86045,2703.056.031142.270.772-
EXPRESS SCR.91,290-1,1894,22091,0306.265.575576.130.899-
EXXON MOBIL83,1400,8083,20081,91013.844.7721.146.322.201-
F5 NETWORKS132,4900,74132,730129,8701.194.203157.331.349-
FACEBOOK INC96,9901,7897,28094,74064.648.3206.207.945.435-
FAMILY DLR.79,3900,0579,64079,1509.408.248746.855.891-
FASTENAL CO.41,2200,9241,29040,5801.717.35070.544.788-
FEDEX CORP.171,8901,45172,600169,1401.261.787216.579.681-
FIDELITY NAT63,2401,3163,34062,300890.08556.116.921-
FIFTH THIRD21,1101,0021,14020,8404.938.308103.762.740-
FIRST SOLAR45,5404,9845,96043,1302.765.905124.560.872-
FIRSTENERGY32,610-0,5832,81032,3202.347.57176.420.948-
FISERV INC87,8102,5388,18085,3601.490.727129.802.221-
FLIR SYS.INC30,6100,9930,64030,120525.04915.980.233-
FLOWERSERVE46,9202,0247,12045,7602.142.717100.253.442-
FLUOR CORP.50,3902,6150,44048,9802.378.558119.138.878-
FMC CORP48,070-0,3548,65047,930774.69037.328.050-
FMC TECHNOL.33,6600,8433,99032,8602.954.97399.069.015-
FORD MOTOR15,2103,6115,30014,81051.954.366784.682.376-
FOSSIL GROUP68,5501,3068,68067,080647.48944.048.611-
FRANKLIN RES46,510-0,0246,77045,9203.100.593144.074.014-
FREEP.-MCMOR12,5001,3812,60012,18032.217.382400.168.880-
FRONTIER C.4,6801,524,6904,53012.442.82257.569.204-
GAMESTOP A45,8701,3045,89045,1901.001.23045.691.731-
GANNETT CO13,3500,3013,81012,8002.375.84632.026.879-
GAP36,2000,5336,30035,8302.074.30074.946.533-
GARMIN LTD42,690-0,2343,89042,2901.815.01677.651.648-
GEN.DYNAMICS149,9603,93153,400149,0704.000.255604.297.721-
GEN.ELECTRIC26,2600,6126,28026,05023.231.507608.456.399-
GENE.MILLS57,490-0,1057,86057,3703.339.452192.237.224-
GENE.MOTORS31,9502,0132,06031,43020.442.169649.108.369-
GENERAL GROW26,9801,2427,02026,4804.509.749120.949.664-
GENUINE PART88,4101,5288,55086,990559.69849.332.957-
GENWORTH FIN7,2100,707,3107,0902.993.90821.553.143-
GILEAD SCIEN115,7102,33119,460115,11023.144.7622.713.144.725-
GOLDMAN SACH206,8400,29208,130205,6701.980.118409.952.344-
GOODYEAR29,7700,8532,20029,3108.178.796247.429.843-
GOOGLE CL A661,4300,27663,330652,8401.837.8051.209.549.890-
GOOGLE INC631,9300,63633,360622,6501.575.069989.610.812-
GRAHAM HOLD.687,9400,18695,000667,91039.37827.167.866-
GRAINGER INC226,9600,45227,690224,700697.064158.071.181-
HALLIBURTON43,2903,2743,39041,50016.763.119716.484.203-
HARLEY DAVID58,6500,8158,78058,1301.738.522101.834.273-
HARMAN INTL109,6301,96109,900107,530558.56660.992.949-
HARRIS CORP81,7801,5981,83080,160663.02653.894.002-
HARTFORD FIN47,6701,7547,84047,0004.102.357195.333.318-
HASBRO, INC.80,7601,5080,92079,3001.273.375102.359.612-
HCP INC38,7600,3138,91038,3102.442.99194.455.804-
HELMERICH &59,8003,5160,45056,9104.117.204244.986.813-
HERSHEY FOOD92,5000,5292,63091,710614.05156.642.397-
HESS CORP60,0400,6561,88059,2006.091.568365.717.031-
HEWLETT PACK30,3000,1030,45030,0908.543.901258.922.065-
HLTH.CARE IN69,3100,9669,48068,0102.050.354141.389.746-
HOME DEPOT116,3701,33116,760115,1105.100.276592.598.518-
HONEYWELL105,5401,29105,840103,9502.558.528269.660.919-
HORMEL FOODS58,8000,5658,84058,240462.07927.107.910-
HOSPIRA89,4200,2189,42089,200593.97653.039.680-
HOST HOTELS20,4301,8420,44019,93012.467.976252.542.594-
HUDSON CITY10,4200,7710,49010,2303.063.59631.723.536-
HUMANA INC184,410-0,06184,890182,2901.075.839197.587.407-
HUNTINGTON B11,7300,3411,77011,6309.866.334115.504.185-
IBM INTL161,0900,65161,500159,3903.376.542543.197.142-
ILL.TOOL WKS89,3400,6889,49088,3701.230.014109.784.653-
INGERSOLL RA61,5001,3262,08060,6304.237.247260.948.314-
INT.PAPER46,990-3,5748,18546,1307.015.966329.233.325-
INTEGRYS ENE69,660-1,4371,42069,5103.413.795238.805.884-
INTEL CORP29,0100,1729,13028,79026.470.181767.224.961-
INTERCON.EXC227,7100,60228,225224,935308.93370.212.160-
INTERPUBLIC21,1900,5221,22521,0102.917.68461.608.064-
INTL FLAVORS114,5700,77114,820112,750350.86540.139.622-
INTUIT INC105,520-0,11105,740104,420991.057104.163.063-
INTUITIVE S.540,2900,01544,365535,820182.94298.780.484-
INVESCO LTD37,7101,1837,80037,1002.725.257102.382.182-
IRON MOUNT.30,660-0,7831,01030,2902.259.62069.041.785-
J & J99,7300,72100,05099,0507.853.229783.232.370-
JABIL CIRCUI19,9601,0619,98019,7001.236.58124.582.364-
JACOBS ENGR42,6902,4043,02041,6902.480.178105.537.526-
JM SMUCKER109,7700,98110,530108,390920.138100.947.327-
JOHNSON CONT45,1501,6045,34044,1403.855.765173.816.343-
JOY GLOBAL26,5901,9226,95025,8603.202.45685.180.846-
JP MORGAN CH68,9401,3169,10068,16013.040.869896.645.813-
JUNIPER NET.27,480-0,3327,60026,95010.531.312288.396.819-
KANSAS C.STH101,0903,42101,24097,2902.308.363230.935.328-
KELLOGG65,4300,5865,61065,040898.31158.784.124-
KEURIG GREEN74,7604,1276,49073,7602.632.706197.175.199-
KEYCORP14,9601,0115,00014,7608.982.182133.861.458-
KIMBERLY CL.113,5000,19113,900112,9901.309.270148.639.982-
KIMCO RLTY.24,5100,4124,64024,2203.242.43379.254.141-
KINDER MORGN35,2400,4635,28034,59019.879.827695.929.127-
KLA-TENCOR51,740-0,3551,84050,9451.219.70462.865.861-
KOHL'S CORP61,170-0,3961,60060,5603.329.145202.941.682-
KRAFT FOODS88,190-0,1289,54087,5103.954.167350.026.817-
KROGER CO38,8000,2139,00038,6504.490.244174.249.755-
L BRANDS82,7401,6683,08081,1701.463.463120.791.309-
L-3 COMMUNIC124,0402,02124,404121,370722.72589.355.044-
LAB.CORP.AM.126,3203,36126,820122,7301.821.889228.909.785-
LAM RESEARCH77,670-0,1078,12075,9702.977.767229.860.385-
LEGG MASON I48,2701,2648,48047,660744.03335.801.454-
LEGGETT & PL49,7900,6549,99049,370703.12834.932.242-
LENNAR CORP51,6101,2051,77050,6401.698.19587.301.657-
LEUCADIA NAT23,7400,0023,81023,610872.37120.705.202-
LILLY ELI85,090-0,6985,99084,7102.711.842230.913.617-
LINCOLN NATL58,6502,1658,70057,2502.285.825133.346.115-
LINEAR TECH.40,7800,1240,85040,2302.267.17892.074.632-
LOCKHEED MAR208,1502,22210,410204,3102.490.972518.589.482-
LOEW'S CORP.38,3000,3938,63038,1403.494.715134.039.793-
LORILLARD .71,4000,00-----
LOWES COS IN68,7401,3968,87067,7805.205.899356.741.517-
LYONDELLBASE93,7601,4194,99091,2705.300.954496.893.934-
M & T BANK C132,1600,27132,800130,605787.952103.938.354-
MACERICH CO78,7800,3778,83078,010750.43058.894.421-
MACY'S INC69,1900,4569,43068,6955.768.862398.578.175-
MARATHON OIL21,7602,6421,86520,91012.549.482270.681.032-
MARATHON PET55,8102,3855,94054,2306.770.869373.217.070-
MARRIOTT INT77,0003,2377,37074,7803.417.864261.702.428-
MARSH & MC L57,9501,0158,00057,2602.375.046137.077.917-
MASCO CORP.26,4103,0426,54025,7807.495.922196.321.945-
MASTERCARD96,7301,6597,95093,00011.420.8641.093.944.031-
MATTEL INC23,1200,2623,22022,9003.497.28880.735.592-
MCCORMICK&CO81,4000,3381,47080,960608.97949.469.982-
MCDONALD'S98,2100,9098,39097,0005.976.252586.178.286-
MCGRAW-HILL101,4803,13101,65098,2402.266.042227.683.742-
MCKESSON CRP226,8500,05227,630224,0601.397.592316.105.681-
MEAD JOHNSON90,3000,2390,42089,5501.493.408134.475.267-
MEADWESTVACO48,3002,3548,74047,1404.451.718215.025.547-
MEDTRONIC77,8800,5377,94577,0004.981.263385.979.639-
MERCK & CO58,5401,7758,82057,64012.860.528751.910.060-
METLIFE INC.57,2201,6957,47056,1705.274.595301.227.373-
MICHAEL KORS40,1101,7540,18038,9402.975.131117.929.730-
MICROCHIP42,7700,2643,01042,4402.500.519107.013.961-
MICRON TECH.19,8700,6120,57019,67041.557.949834.915.818-
MICROSOFT46,2902,1046,78045,26040.945.8641.894.147.479-
MOHAWK INDS.199,5801,77200,010196,210341.76967.784.310-
MOL.COORS B70,0401,6570,20069,1002.291.565160.048.399-
MONDELEZ INT43,1000,7043,29042,61012.208.262525.375.230-
MONSANTO CO102,0000,37102,650101,3702.272.585231.964.569-
MONSTER BEVE151,3200,89151,870149,220831.553125.103.573-
MOODY'S CORP110,3300,53110,500109,380669.13273.567.517-
MORG.STAN.DW39,2900,4939,44538,9209.670.959379.004.883-
MOSAIC COM.42,720-0,0942,93042,5505.032.681215.095.779-
MOTOROLA SOL59,5800,8059,73058,860680.45240.423.611-
MURPHY OIL C34,2300,3234,76533,7003.279.143112.032.248-
MYLAN N.V.57,2401,5858,05055,62016.199.778923.356.566-
NABORS INDUS12,2605,2412,35011,47011.787.013142.827.951-
NASDAQ OMX50,9900,6951,23048,770762.23338.848.424-
NATIONAL OIL43,8902,2444,05042,6305.266.827229.637.870-
NAVIENT CORP15,770-0,3815,91015,7302.008.18331.769.455-
NETAPP INC30,9600,0331,17030,8103.509.084108.801.956-
NETFLIX INC.107,0800,17107,750105,4006.695.640715.281.160-
NEWELL RUBB.42,3100,9542,41041,7501.275.53353.766.011-
NEWFIELD EXP32,8804,2832,96030,8305.450.208176.072.239-
NEWMONT MNG.17,6700,1717,87017,25011.011.482193.607.179-
NEWS CORPOR.14,8300,3014,88014,6553.024.84744.734.462-
NEXTERA ENER104,5900,48104,680103,0502.087.239217.433.948-
NIELSEN N.V.48,3202,4248,51547,3803.309.656159.587.971-
NIKE INC CL114,9201,28115,340113,5003.367.639385.826.359-
NISOURCE17,040-0,2617,16016,9704.476.24576.303.862-
NOBLE CORP13,2405,3313,40512,40014.621.451191.624.350-
NOBLE ENERGY36,1601,8636,45035,2406.516.246234.303.354-
NORDSTROM76,3000,0176,71076,1211.366.312104.322.293-
NORFOLK STH.85,9701,2486,04084,4802.021.949172.865.316-
NORTHERN TST76,7500,3377,05076,255830.21763.646.759-
NORTHROP GRU173,4406,18176,500167,1803.106.753537.663.994-
NRG ENERGY22,000-0,7222,16021,7803.388.11274.536.431-
NUCOR CORP45,4402,1145,50544,4803.012.899135.767.857-
NVIDIA CORP.19,9701,2220,13019,6105.817.033115.813.636-
O'REILLY AUT241,7100,32242,445238,421908.935218.854.369-
OCCI.PETROL.70,8601,7870,96069,2105.564.017392.174.174-
OMNICOM GROU73,2001,0973,31072,0801.328.97296.874.084-
ONEOK INC NE40,0003,2040,08038,1402.572.146101.612.113-
ORACLE CORP39,7901,3039,87039,26012.988.983514.357.232-
OWENS-ILLIN.21,4102,1521,46020,9702.523.21653.595.126-
PACCAR INC.65,6601,3365,72064,8602.929.051191.734.506-
PALL CORP126,4300,10126,500126,240992.985125.542.994-
PARKER HANNI111,7301,80112,070109,3401.650.960183.757.131-
PATTERS.COS48,9400,5549,08548,610833.90640.747.482-
PAYCHEX INC46,7100,2146,88046,2802.281.886106.258.988-
PEABODY ENER1,2200,831,2801,14015.865.28219.341.365-
PENTAIR PLC60,8002,2760,97059,390919.39055.676.235-
PEOPLE'S BAN16,0400,4216,11015,6406.227.26299.643.041-
PEPCO HLDGS.26,8800,9826,98026,5601.684.23445.239.030-
PEPSICO INC96,5300,4496,77096,0503.844.263371.073.636-
PERKINELMER50,7500,1051,07550,590956.80748.564.939-
PERRIGO CO192,8300,40194,500190,4601.464.737282.467.206-
PETSMART INC82,9800,0483,00082,98011.623.204964.528.337-
PFIZER35,7601,1636,13035,44045.315.3851.621.991.701-
PG&E CORP.52,3400,1152,69051,6603.111.909162.671.308-
PHILIP MORRI85,450-0,1886,13085,2902.776.316237.852.821-
PHILLIPS 6680,0301,7580,18078,4404.379.701347.075.099-
PINNACLE WES61,5200,7061,56060,590858.83352.535.759-
PIONEER NATU130,5602,97132,440126,1902.633.276342.492.303-
PITNEY BOW.20,7700,8720,94020,4301.758.31936.480.723-
PLUM CREEK T40,8900,0541,02540,440951.64238.804.249-
PNC FIN.SVCS98,5500,4298,83097,8301.687.929166.139.138-
PPG INDS.INC108,5701,54108,990106,8402.651.859287.379.573-
PPL CORPOR.31,3000,2631,30031,0103.278.647102.309.196-
PRAXAIR INC115,9300,48116,370111,8902.795.455323.029.920-
PRECISION CA196,210-2,56197,990192,6302.678.980521.979.160-
PRICELINE GR1.219,4300,941.221,8001.194,950470.675571.370.927-
PRIN FINL GR54,9101,0755,00054,2601.162.71163.714.818-
PROCTER GAMB80,6200,4980,99080,1608.902.518718.512.435-
PROGRESSIVE30,390-0,1330,59030,1704.353.019132.140.244-
PROLOGIS INC40,6400,6940,81040,1502.049.96683.125.916-
PRUDENTIAL89,5601,7789,94087,9102.262.208201.930.115-
PUBLIC SERV.40,6800,9440,71539,9503.322.920134.294.814-
PUBLIC STORA202,930-0,24203,330201,930689.874139.803.242-
PULTEGROUP20,1102,1320,18019,6204.287.47185.536.332-
PVH CORP115,7002,02116,000113,460577.98766.458.159-
QEP RESOURSE13,6704,1913,73013,0003.883.47352.598.146-
QUALCOMM INC63,1700,1163,56062,7459.779.077617.882.179-
QUANTA SERVS27,7902,1327,93027,2101.518.79442.088.059-
QUEST DIAGNO73,6602,1473,85071,840971.04971.173.230-
RALPH LAUREN126,9200,24127,070125,440537.99868.095.429-
RANGE RESOUR42,640-2,9843,74040,65011.356.873475.632.655-
RAYTHEON CO.109,2004,11109,390104,6403.823.087414.028.088-
RED HAT79,2700,6979,36078,200800.53763.102.969-
REGENERON PH546,270-1,12558,660540,020648.472353.753.732-
REGIONS FINL10,5201,1510,56010,35015.971.507167.275.981-
REPUBLIC SER42,7701,8342,84041,9902.127.71790.319.246-
REYNOLDS AME84,5400,4084,90083,4305.660.247476.445.064-
ROBERT HALF53,3302,1153,40052,1801.152.27761.088.541-
ROCKWELL AUT116,360-2,41117,570115,0001.858.522216.300.923-
ROCKWELL COL84,8400,1385,59084,6401.200.762102.026.105-
ROPER TECHNO166,7701,53167,050163,800409.33668.030.497-
ROSS STORES52,7901,5052,85051,9601.912.781100.497.513-
ROWAN CIES18,2204,8318,37517,2004.325.04678.175.206-
RYDER SYS IN92,1703,5992,45088,980934.37285.668.644-
SAFEWAY35,100-0,1135,19035,10052.532.7651.845.386.728-
SALESFORCE73,8800,1274,19072,3302.152.632157.799.765-
SANDISK CORP60,500-0,9561,95059,9103.207.886194.296.201-
SCANA CORP53,8501,0353,86052,7901.022.83954.714.726-
SCHLUMBERGER83,8901,6884,27081,9208.479.479709.173.594-
SCRIPPS NETW61,930-0,1962,58061,490821.95050.857.909-
SEAGATE TECH49,4201,1349,59048,3204.949.458243.535.606-
SEALED AIR50,6001,2650,77049,5803.716.330186.134.617-
SEMPRA ENRGY100,5900,22100,85099,780891.41889.519.939-
SHERWIN WILL278,8001,81280,510273,150948.378262.728.019-
SIGMA-ALDR.139,580-0,04139,660139,5201.061.040148.144.951-
SIMON PPTY G186,4700,06187,060185,270890.822165.898.671-
SNAP ON INC164,2201,92164,380160,790346.98256.646.372-
SOUTHERN CO.43,5700,0743,61043,0105.005.763217.253.117-
SOUTHWES.ENE19,270-1,5319,52018,77010.099.093193.464.284-
SOUTHWEST AI35,520-1,5036,17035,2005.287.107188.568.900-
SPECTRA ENRG30,5301,6330,59029,8704.332.863131.641.476-
ST JUDE MED74,4200,3174,52073,6101.461.525108.321.363-
STANLEY BLAC108,1701,88108,670105,7702.505.453270.220.622-
STAPLES INC13,9700,4314,00013,8504.782.24766.632.003-
STARBUCKS57,5100,6557,80057,1408.470.512486.948.558-
STARWOOD HTL82,6502,4282,90081,0402.481.044204.272.539-
STATE STREET76,4200,3376,50075,9301.877.360143.205.020-
STERICYLCE140,2604,20140,540135,0701.673.883231.866.775-
STRYKER CORP101,9800,36102,299101,3701.222.804124.507.126-
SUNTRUST BK.44,4800,6644,55044,0702.628.069116.561.167-
SYMANTEC COR22,8400,3122,91022,6102.902.35966.012.994-
SYSCO CORP36,2500,6436,34035,9952.742.74699.307.701-
T.ROWE PRICE77,5600,5277,77076,9301.105.30385.590.906-
TARGET CORP.81,8401,6382,02080,6005.304.625432.657.415-
TE CONNECTIV60,630-0,0761,12060,5802.695.522163.918.196-
TECO ENERGY21,6700,5121,84021,2903.302.76571.589.082-
TENET HEALTH56,7200,0757,17056,3401.085.09461.588.741-
TERADATA CRP36,3800,6436,51035,6901.391.56750.213.999-
TESORO CORP.97,760-0,0298,40096,5001.996.820194.726.691-
TEXAS INSTRS49,9600,4450,19549,1806.855.270341.682.423-
TEXTRON INC44,0002,6444,10042,6904.194.926183.191.159-
THE DIRECTV93,5501,4894,63093,36017.640.1481.655.487.317-
THERMO FISH.139,6200,70139,760138,3101.086.570151.225.661-
TIFFANY & CO94,3802,6094,80092,3401.343.601126.272.831-
TIME WARNER88,1100,4088,35086,7792.024.929178.136.041-
TIME WARNER189,4300,12190,350188,100882.523167.082.960-
TJX COS INC.69,4602,3669,55067,8803.817.902263.408.130-
TORCHMARK61,4702,6761,57559,710947.06857.861.782-
TOTAL SYSTEM46,8304,5847,77045,1353.327.792155.656.472-
TRACTOR SUPP92,2800,6192,60091,690711.25265.574.162-
TRANSOCEAN14,4602,4114,71013,72015.121.501217.507.670-
TRAVELERS C.106,4300,46106,600105,7101.803.966191.715.584-
TRIPADVISOR79,7100,4780,10078,7801.833.510145.722.424-
TWENTY-FIRST34,0101,1334,07033,39010.396.506352.236.742-
TYCO INTL.36,7900,9636,90036,3106.314.087231.281.218-
TYSON FOODS43,8201,0143,82043,0902.968.446129.017.271-
UNDER ARMOUR98,8200,9998,91097,6002.157.924212.106.450-
UNION PACF98,5301,9898,73095,8706.109.131596.057.526-
UNITED PARCE100,8900,95101,950100,2105.525.067558.677.647-
UNITEDHEALTH121,5200,00122,110120,6203.902.517473.753.075-
UNTD.TECHNS.99,3600,3999,58097,59011.935.7111.176.894.524-
UNUM GROUP37,4602,1737,54036,5701.752.43865.354.546-
URBAN OUTFIT33,6800,0633,84033,4301.197.73340.279.281-
US BANCORP45,0100,6345,11044,6807.095.507318.636.513-
US STEEL CRP20,04013,0320,18018,27029.564.341571.916.263-
V F CORP76,0000,4676,14074,9601.780.746134.624.041-
VALERO ENERG66,0401,4966,16063,8007.172.552466.857.823-
VARIAN MED.90,3901,1990,78089,4351.443.913130.534.066-
VENTAS INC66,6400,6266,81065,7001.756.036116.522.119-
VERISIGN INC70,5400,8170,55069,6101.548.045108.701.397-
VERIZON COMM46,5601,4646,90045,97015.909.398741.167.942-
VERTEX PHARM125,620-2,09128,980125,2701.785.295226.233.475-
VIACOM INC.B56,600-0,1657,25356,2902.109.343119.740.863-
VISA INC76,0101,7076,43074,67013.695.2441.040.003.134-
VORNADO RLTY97,0500,8197,31095,400693.14666.839.098-
VULCAN MATLS91,1202,2191,48089,040842.00876.458.368-
WAL MART ST.72,2300,1872,63072,0904.930.439356.631.965-
WALGREENS B.96,5800,3797,27095,5803.829.103369.982.865-
WALT DISNEY119,8401,16119,860118,4106.078.156725.923.896-
WASTE MANGM.50,7001,0850,79050,2103.277.832165.979.906-
WATERS CORP133,3802,14133,890131,640602.07880.284.211-
WELLS FARGO57,9600,9858,13057,42013.666.344791.337.349-
WESTERN DIGI78,7501,3079,20077,0104.279.348336.054.202-
WESTERN UNIO19,0402,1519,05018,6205.638.660106.629.879-
WEYERHAEUSER30,3000,8330,46029,9502.814.39284.992.105-
WHIRLPOOL CO178,7501,15179,670176,020619.806110.614.421-
WHOLE FOODS40,820-0,2941,75040,5808.829.510363.096.822-
WILLIAMS COS54,0101,6954,14052,6655.554.595298.035.127-
WINDSTREAM H4,7500,854,7704,6102.930.00413.794.751-
WISCONSIN EN48,1600,2148,31046,0002.675.097127.963.800-
WYNDHAM WWID82,3402,1582,88080,7802.989.669245.475.742-
WYNN RESORTS96,030-2,0299,80095,8704.079.631396.192.548-
XCEL ENERGY33,7300,4233,76033,2902.424.70481.457.445-
XEROX CORP.10,7600,9410,80010,6309.614.150103.280.006-
XILINX INC41,5400,8541,67040,4102.869.501118.631.771-
XL GROUP PLC37,9600,2438,04037,4003.350.583126.969.337-
XYLEM INC35,2301,2935,32034,635886.29331.169.595-
YAHOO!37,670-0,1337,92037,38010.290.604387.625.442-
YUM BRANDS87,7700,9488,26086,8702.106.148184.815.540-
ZIMMER HLDGS113,5600,00-----
ZIONS BANCOR31,3000,7631,46530,6303.003.15293.884.237-
ZOETIS INC.48,400-0,9249,16047,8703.450.891167.074.197-