S&P 500

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
0,15%
  • Nivel
    2.126,06 p.
  • MAXIMO
    2.132,15 p.
  • MÍNIMO
    2.126,06 p.
  • VOL. DIARIO (TIT.)
    423.408.319
  • VAR. 2015(%)
    3,262 %
  • VARIACIÓN
    -0,22 % -4,76 p.
  • APERTURA
    2.130,36 p.
  • ÚLT. SESIÓN
    2.130,82 p.
  • EFECTIVO
    -€
  • VAR. 12 MESES(%)
    12,859 %
  • Todos los valores del S&P 500
nombreúltimodif.máx.min.acci.efect.capital.
3M COMPANY160,980-0,67162,330160,6601.821.014293.656.717-
ABBOT LAB.49,030-0,6349,43048,9103.328.604163.636.169-
ABBVie Inc.65,480-0,2665,87065,31014.026.595919.725.236-
ACCENTURE96,390-0,4596,69095,9152.081.355200.636.586-
ACE LTD108,660-0,22108,990108,4501.552.535168.809.148-
ACTAVIS301,3500,04303,710299,9902.244.710677.528.451-
ADOBE SYSTEM80,040-0,6580,70079,9701.821.823146.232.813-
ADT CORPORAT37,8100,3538,00037,5901.638.98662.025.786-
AES CORP13,700-0,5813,79013,5954.366.09659.772.727-
AETNA INC.114,520-0,15115,760113,8901.738.579199.493.942-
AFLAC CORP.62,710-0,2963,48062,5402.896.000182.628.710-
AGILENT.TECH42,5000,4342,67042,0701.483.85863.070.939-
AGL RESOURCE49,980-0,2450,15049,660599.71129.940.631-
AIR PRODUCTS146,770-0,82148,070146,370748.937110.010.756-
AIRGAS104,2700,26104,500103,470656.46068.406.873-
AKAMAI TECH77,6600,0377,87077,355979.01276.045.638-
ALCOA INC.12,940-0,4613,05012,93013.102.453170.145.834-
ALEXION PHAR171,9402,00172,650167,3062.570.036439.159.270-
ALLEGHENY TE34,3200,2634,59033,720668.01322.850.319-
ALLEGION PLC61,260-0,2361,78060,990252.70115.513.339-
ALLIANCE DAT300,3101,05301,690296,542339.575101.668.075-
ALLSTATE COR67,600-0,7368,09067,5801.807.401122.662.702-
ALTERA CORP.47,3700,7047,69046,9002.442.899115.663.450-
ALTRIA GROUP51,230-0,7951,57051,2004.038.966207.287.005-
AM.TOWER COR94,3500,4894,86093,3402.273.725214.193.535-
AMAZON.COM427,630-0,93432,440427,6102.016.537866.290.582-
AMER.EL.POW.55,650-0,2955,81055,2591.616.62089.841.231-
AMER.EXPRESS81,2500,6181,58080,7203.386.117275.379.012-
AMER.FNCL.SV128,270-0,02129,035127,770730.27693.884.866-
AMER.INTL G.59,880-0,5660,47059,8154.576.209274.947.789-
AMEREN CORP40,650-0,0540,78540,270743.53230.159.516-
AMERISOURBRG113,800-0,12114,335113,5301.497.823170.738.491-
AMETEK INC54,750-0,3655,06054,650704.72638.671.486-
AMGEN INC163,580-0,16164,570163,0301.630.145267.098.443-
AMPHENOL COR57,930-0,0758,07057,540839.24848.541.097-
ANADARKO PET86,1700,6786,55084,3403.993.888343.523.492-
ANALOG DEVIC67,0952,4567,47065,4703.558.452237.642.676-
ANTHEM, INC.164,190-0,26165,470163,4601.335.598219.562.160-
AON PLC102,8900,52103,330101,8701.844.343189.787.321-
APACHE CORP62,5300,5862,98061,5002.366.763147.955.112-
APART.IN.M.37,9600,4838,08037,460808.44930.668.593-
APPLE INC132,5400,88132,970131,40045.099.4605.976.575.929-
APPLI.MATLS.20,140-0,0520,28020,07011.803.121237.970.984-
ARCHER DANIE52,670-0,4752,93052,3901.836.78096.787.836-
ASSURANT INC66,300-0,2466,82066,200400.78726.621.875-
AT&T CORP.34,710-1,0335,03034,61526.301.173914.841.590-
AUTODESK INC56,390-1,9557,77556,3802.512.196142.995.201-
AUTOMAT.DATA86,820-0,5287,44086,8101.495.235130.126.863-
AUTONATION62,260-0,2162,75062,100479.66229.964.053-
AUTOZONE689,180-0,39693,960686,845290.643200.768.220-
AVAGO TECHN.132,6402,35133,829129,8202.282.281301.610.280-
AVALONBAY CO166,2400,39167,260164,710392.75165.348.307-
AVERY DENSN62,5801,0062,78061,5301.229.43276.687.665-
AVON PRODUCT7,0201,597,0906,85010.412.40973.170.080-
BAKER HUGHES65,530-0,5366,07065,0101.518.12099.741.394-
BALL CORP72,8700,5073,04072,140921.56366.999.934-
BANK N.Y.43,470-0,3943,66043,4502.994.824130.361.993-
BANK OF AMER16,7500,1216,80016,70546.185.281774.379.369-
BARD C R INC171,950-0,25172,980171,340240.64941.400.411-
BAXTER INTL67,370-0,2568,07567,3053.418.201230.946.648-
BB&T CORP.39,410-0,3839,63039,4001.644.77364.952.743-
BECTON DICKI141,940-0,33143,000141,610807.914114.999.852-
BED BATH&BEY71,7600,1072,14071,5201.696.231121.822.462-
BEMIS COMPAN46,960-0,3447,12046,730308.35614.469.759-
BERKSHIRE B144,600-0,46145,270144,5302.187.077316.904.395-
BEST BUY CO.34,330-2,2235,73034,1317.734.786266.916.636-
BIOGEN INC.398,680-0,62401,789397,400828.797331.475.536-
BLACKROCK IN368,080-0,04369,460367,530303.501111.857.691-
BLOCK H&R32,090-0,0932,41032,0101.850.39759.557.803-
BOEING CO.144,810-1,72147,270144,8003.850.999559.527.433-
BORGWARNER61,100-0,7361,52060,900508.24831.067.472-
BOSTON PROP.132,8700,48133,960131,670420.83855.986.393-
BOSTON SCIEN17,830-0,2217,94017,7603.603.54464.291.188-
BRISTOL-MYER68,300-0,8668,73068,2004.414.599301.908.686-
BROADCOM A47,255-0,2247,54547,1704.676.832221.601.862-
BROWN FORM.B94,500-0,3494,97094,175307.61029.112.979-
C H ROBINSON64,030-0,3664,21463,8201.062.91368.041.419-
CA TECHNOLO.31,330-0,8531,62031,2501.971.87061.952.211-
CABLEVISION24,9801,3825,19024,4606.019.458149.722.580-
CABOT OIL&G35,1000,3135,37034,5903.176.581111.674.611-
CAMERON INTL52,500-1,2053,40052,1602.013.109106.284.304-
CAMPBELL S.47,9102,0948,16047,3503.164.910151.417.206-
CAPITAL ONE85,020-0,1185,36084,6101.740.515148.139.582-
CARDINL.HLTH88,500-0,1888,84088,2701.293.608114.589.995-
CARMAX INC72,410-0,1472,84971,9301.285.67993.184.599-
CARNIVAL CRP47,350-0,1147,65047,0902.369.101112.141.632-
CATERPILLAR88,630-0,7889,50088,6303.480.707309.175.539-
CBRE GROUP38,2900,1038,44037,9601.137.05543.478.140-
CBS CORP61,590-0,3661,96061,4301.630.275100.623.996-
CELGENE CORP116,090-0,09116,540114,9202.648.572307.533.375-
CENTERPOINT20,440-0,3420,55020,3552.187.41944.746.499-
CENTURYLINK33,950-0,8834,36033,8204.922.905167.053.365-
CERNER CORP68,3300,7468,75067,3732.061.890140.689.352-
CF INDS HLDG320,9201,21322,390315,100776.611249.023.268-
CHARLES SCHW31,410-0,2231,80531,4105.656.521178.553.176-
CHESAPEAK.EN15,060-1,6315,36515,03010.209.524154.809.054-
CHEVRON CORP104,890-0,57105,550104,8604.663.206489.906.629-
CHIPOTLE MEX626,440-1,09635,000625,780550.184346.221.603-
CHUBB CORP.98,310-0,8399,41098,310792.78778.205.107-
CIGNA CORP135,8602,19137,160132,6103.185.013430.600.062-
CIMAREX ENER118,340-1,16119,850117,950925.047109.858.674-
CINCINNATI F50,940-0,5951,43050,920257.26613.135.333-
CINTAS CORP86,010-0,2786,44084,580389.48333.513.181-
CISCO SYSTEM29,260-0,5829,45029,26019.272.172565.476.361-
CITIGROUP54,9700,2455,33054,68012.641.939696.477.288-
CITRIX SYS.65,610-0,8866,30065,440686.77145.162.679-
CLOROX CO109,7900,01110,230109,470487.67053.593.957-
CME HLDGS.93,9800,6294,46093,1001.049.63698.602.910-
CMS ENERGY34,180-0,0934,37033,8902.175.39874.355.973-
COACH INC37,530-1,4438,24037,5052.600.27797.945.673-
COCA-COLA CO41,210-0,0541,24041,04011.876.441488.609.846-
COCA-COLA EN44,800-1,0845,40044,7601.584.48571.131.017-
COGNIZANT64,810-0,2565,23064,7002.175.750141.269.706-
COLGATE68,500-0,4668,90068,4601.710.908117.421.840-
COMCAST CL A57,8700,5758,12057,41311.997.065693.637.906-
COMERICA INC48,6700,0049,02048,580811.35139.591.007-
COMPUTER SCI68,480-0,7468,92068,3301.405.66596.446.892-
CONAGRA FOOD38,850-0,0838,98038,6502.254.59387.605.367-
CONOCOPHILLI65,110-0,7265,66064,9003.800.015248.089.299-
CONS.EDISON61,140-0,3761,37060,7701.145.54469.980.022-
CONSOL ENERG31,490-0,5131,73031,1001.212.65138.157.882-
CONSTELLAT A118,280-0,61119,260117,930544.35664.481.907-
CORNING INC21,500-1,4721,82021,5007.734.445167.023.019-
COSTCO WHOLE143,680-0,18144,755143,4001.178.548169.737.311-
CROWN CASTLE82,060-0,0282,48081,7251.604.353131.755.725-
CSX COR35,470-0,2335,65535,2904.319.436153.213.418-
CUMMINS INC141,880-0,04142,460141,300798.283113.336.867-
CVS HEALTH C103,9500,25104,420103,3703.665.923381.125.851-
D R HORTON I26,650-0,9326,88026,5803.955.466105.476.851-
DANAHER CORP86,610-0,3387,56086,5802.936.337255.305.693-
DARDEN RESTA64,7500,2864,91064,380731.98047.398.340-
DAVITA HEALT84,0900,7284,34083,310714.83060.010.121-
DEERE & CO93,3504,3593,54091,7608.550.689795.227.758-
DELPHI AUTOM87,020-0,3188,08086,6601.495.863130.484.279-
DELTA AIRLIN43,180-1,3044,00043,1309.947.616431.296.797-
DENBURY RESO7,440-2,117,5807,3206.924.17051.515.132-
DENTSPLY INT51,860-0,9752,29051,830656.05634.127.901-
DEVON ENERGY67,470-0,0667,96066,6412.310.957156.139.809-
DIAMOND OFFS32,5300,0932,74031,7001.109.08335.952.034-
DISC.FIN.SVS59,540-0,1059,78059,3501.911.126113.877.882-
DISCOVERY CO33,150-0,4533,44032,8802.053.09868.046.032-
DOLLAR GENER73,5600,3773,85073,2401.897.657139.707.026-
DOLLAR TREE77,180-1,9178,49076,9703.708.293286.871.692-
DOMINION RES71,970-0,0772,12071,5541.413.756101.602.685-
DOVER77,7700,2778,21077,1601.876.274145.845.029-
DOW CHEMICAL51,290-0,1851,41050,9552.942.970150.781.302-
DR.PEPPER77,060-0,8177,79076,950976.04675.352.117-
DTE ENERGY79,610-0,0679,87078,990635.77450.529.028-
DU PONT70,790-0,2771,11070,6402.583.223183.019.799-
DUKE ENERGY76,050-0,1476,27075,7202.148.775163.421.429-
DUN&BRADST.128,970-0,59129,710128,630133.54617.230.078-
E TRADE FINA29,505-1,1230,02029,4902.776.02582.444.888-
EASTMAN CHEM78,060-0,0978,82077,830838.92665.568.191-
EATON CORP.73,090-0,4273,51073,0901.513.071110.784.335-
EBAY INC.59,720-0,0360,17059,4704.536.121271.692.328-
ECOLAB INC115,260-0,67116,110115,100998.150115.389.334-
EDISON INTL.60,740-0,1560,94060,220918.61155.723.218-
EDWARDS LIFE130,880-0,71132,840130,730584.22876.728.532-
ELECTRO.ARTS62,560-0,2163,13062,3802.136.436133.934.241-
EMC CORP26,8400,1927,05026,5009.758.413261.664.037-
EMERSON ELEC61,7800,1062,30061,5605.209.640322.784.084-
ENSCO PLC25,080-0,8725,27024,6002.584.86764.707.234-
ENTERGY CORP76,040-0,1176,28075,380658.83550.033.181-
EOG RSCS.INC90,260-1,3491,39090,0702.937.205265.932.190-
EQT88,410-0,1589,01087,540497.99644.056.759-
EQUIFAX INC.100,2700,22100,78099,990496.43649.827.678-
EQUITY RESID74,6200,1175,11073,960921.52868.846.251-
ESSEX PPTY T221,810-0,18223,810220,320207.68346.181.284-
ESTEE LAUD.A90,2200,9790,32589,2601.565.759141.036.211-
EVERSOURCE E49,290-0,2849,42048,870827.10540.687.610-
EXELON CORP.34,400-0,1734,55034,1503.512.747120.589.091-
EXPEDIA INC113,0006,71115,000110,0004.851.088543.994.701-
EXPEDITORS46,810-0,9747,24046,680528.98424.791.152-
EXPRESS SCR.90,4400,2791,21090,0103.495.173316.689.237-
EXXON MOBIL86,520-0,7987,10086,5007.486.658649.213.783-
F5 NETWORKS126,770-0,10127,120126,200388.00249.190.427-
FACEBOOK INC80,5400,0781,31080,25019.527.1001.579.668.187-
FAMILY DLR.78,170-0,4878,58078,1101.252.13497.949.434-
FASTENAL CO.42,400-0,6842,74042,360995.44542.259.228-
FEDEX CORP.175,180-0,78176,720174,680774.306135.777.731-
FIDELITY NAT64,370-0,2664,72064,280794.45351.195.742-
FIFTH THIRD20,5100,2220,57020,4204.406.83090.391.134-
FIRST SOLAR55,070-1,4756,03054,9001.184.85465.341.262-
FIRSTENERGY36,0100,2536,16035,5503.408.340122.692.059-
FISERV INC80,570-0,4181,04080,570557.91645.049.373-
FLIR SYS.INC31,600-0,1331,73031,480699.36322.093.366-
FLOWERSERVE57,120-0,9057,63057,065531.54630.421.228-
FLUOR CORP.57,970-1,5658,91057,950983.55757.181.348-
FMC CORP58,2600,8158,40057,640671.96139.060.353-
FMC TECHNOL.42,9300,0743,20042,1002.899.526124.323.846-
FORD MOTOR15,270-1,5515,50015,27024.708.950378.756.081-
FOSSIL GROUP78,420-0,1379,25078,340781.40261.434.919-
FRANKLIN RES51,520-0,3751,73051,490699.54336.099.286-
FREEP.-MCMOR20,990-1,6921,30020,90012.105.208254.917.522-
FRONTIER C.5,160-3,375,3905,14020.570.534107.398.758-
GAMESTOP A40,8000,0740,97540,3801.138.81446.451.539-
GANNETT CO35,930-0,1736,21035,7401.060.99538.126.855-
GAP38,010-1,4338,83037,8505.833.000221.996.980-
GARMIN LTD45,9500,0246,01045,720674.68030.989.064-
GEN.DYNAMICS139,640-0,87140,360138,7701.182.935165.289.969-
GEN.ELECTRIC27,680-0,1427,77527,62022.273.217617.079.476-
GENE.MILLS56,520-0,5356,86056,5201.811.886102.538.433-
GENE.MOTORS35,7000,3435,74035,4209.631.306343.468.745-
GENERAL GROW28,4200,4228,63028,1002.349.31866.836.452-
GENUINE PART93,540-0,0394,06093,210407.36238.151.528-
GENWORTH FIN7,9301,937,9607,7204.800.84937.964.633-
GILEAD SCIEN111,7100,44112,660110,70012.069.7101.352.350.656-
GOLDMAN SACH207,8001,39208,260204,6303.031.706628.012.440-
GOODYEAR31,740-0,4732,15031,6903.491.753111.199.413-
GOOGLE CL A554,690-0,38558,240553,6201.204.286669.020.494-
GOOGLE INC540,110-0,44544,190539,5101.172.297634.818.754-
GRAHAM HOLD.1.086,000-0,051.097,4201.082,72023.71725.774.079-
GRAINGER INC245,950-0,26247,410245,700239.29658.923.529-
HALLIBURTON45,910-0,5446,38045,5407.734.606356.087.337-
HARLEY DAVID56,950-0,0957,25056,9002.108.226120.211.257-
HARMAN INTL124,850-0,18125,960124,120604.27175.487.648-
HARRIS CORP80,2601,1980,74079,3101.323.334106.080.967-
HARTFORD FIN41,860-0,4342,21041,8001.647.92969.065.033-
HASBRO, INC.72,9000,4873,02072,550618.95845.095.608-
HCP INC39,540-0,0339,70039,0702.026.03180.028.021-
HELMERICH &75,270-0,3376,31174,360980.45273.858.037-
HERSHEY FOOD93,530-0,5694,50093,350752.67370.505.137-
HESS CORP69,020-1,3269,54068,4302.256.036155.687.690-
HEWLETT PACK34,7602,7535,60034,26028.532.655999.096.594-
HLTH.CARE IN70,860-0,5371,47070,2501.438.238102.022.131-
HOME DEPOT112,1600,13112,530111,4603.688.453413.362.345-
HONEYWELL105,920-0,41106,500105,8401.455.900154.501.272-
HORMEL FOODS56,920-1,0457,47056,820988.07656.316.972-
HOSPIRA88,270-0,0588,45088,160620.76554.818.826-
HOST HOTELS20,090-0,6420,26019,9905.828.517117.371.178-
HUDSON CITY9,6300,219,6509,5501.907.72318.335.698-
HUMANA INC179,0000,13179,510177,2101.142.535204.098.225-
HUNTINGTON B11,260-0,7111,40011,2604.963.71356.122.221-
IBM INTL172,220-0,65173,390172,1902.702.236466.280.820-
ILL.TOOL WKS96,880-0,6597,56096,880979.95995.147.453-
INGERSOLL RA69,270-0,3670,34069,2701.151.98280.033.949-
INT.PAPER53,1000,0053,21052,9451.914.332101.583.261-
INTEGRYS ENE73,140-0,5273,38072,800161.52811.812.251-
INTEL CORP33,450-0,3033,51033,32020.601.754688.718.696-
INTERCON.EXC236,8700,65238,289235,030315.81674.817.220-
INTERPUBLIC20,920-0,4821,07020,8201.180.80724.704.371-
INTL FLAVORS118,3500,08118,720117,780364.44043.162.852-
INTUIT INC106,7602,50109,210105,3503.708.622399.235.754-
INTUITIVE S.495,2700,06497,970492,655204.547101.321.231-
INVESCO LTD40,520-0,2540,72240,4601.049.21642.565.748-
IRON MOUNT.36,640-0,2536,81036,500776.43128.449.130-
J & J101,350-1,04102,410101,3306.208.900631.322.193-
JABIL CIRCUI24,5700,4524,61024,380676.08516.570.234-
JACOBS ENGR43,570-1,6944,46043,545649.94528.481.369-
JM SMUCKER120,3900,93120,650119,190482.76858.049.376-
JOHNSON CONT51,230-0,1451,72051,1701.925.16298.808.554-
JOY GLOBAL42,260-0,8943,00042,0701.019.38043.220.284-
JP MORGAN CH66,470-0,2766,83066,3209.292.582618.613.688-
JUNIPER NET.27,6000,0427,67027,3202.974.41181.908.437-
KANSAS C.STH93,910-1,7695,41593,8401.598.459150.635.898-
KELLOGG63,680-0,4464,16063,660977.96062.399.226-
KEURIG GREEN90,760-0,2591,35090,6001.796.176163.389.329-
KEYCORP14,900-0,1315,00014,8404.168.17662.154.173-
KIMBERLY CL.111,250-0,52111,740111,2201.021.768113.922.125-
KIMCO RLTY.24,3400,1224,51024,1401.275.52931.079.029-
KINDER MORGN42,6900,0742,86042,2505.622.096239.886.965-
KLA-TENCOR59,115-0,0859,58058,830854.33350.617.008-
KOHL'S CORP66,1000,2966,79565,9802.877.344191.207.565-
KRAFT FOODS85,000-0,8785,74084,9521.280.898109.098.309-
KROGER CO74,4200,5074,53073,7503.904.124290.109.598-
L BRANDS87,460-1,1388,82086,7101.439.193125.990.265-
L-3 COMMUNIC119,520-1,31120,900119,210657.73978.697.287-
LAB.CORP.AM.121,4200,88125,450119,8502.501.251306.303.947-
LAM RESEARCH81,080-0,1881,98980,9801.585.141129.245.264-
LEGG MASON I53,770-0,0454,03053,380527.97128.381.028-
LEGGETT & PL47,230-0,5947,75047,220435.75520.626.593-
LENNAR CORP48,5300,2548,66048,0002.451.397118.673.109-
LEUCADIA NAT24,920-0,2425,08024,820719.59417.940.054-
LILLY ELI74,3000,0474,33073,8703.020.783224.031.840-
LINCOLN NATL58,610-0,6459,18058,610851.41850.068.657-
LINEAR TECH.47,0600,2147,24746,8601.260.36759.377.275-
LOCKHEED MAR192,860-0,13193,360192,160994.919191.857.593-
LOEW'S CORP.40,700-0,8541,03040,690613.62225.038.845-
LORILLARD .72,0100,0172,25071,9103.315.964239.142.349-
LOWES COS IN69,5401,1969,84068,6204.856.408337.345.039-
LYONDELLBASE102,900-0,50103,850102,2402.065.750212.931.932-
M & T BANK C123,160-0,36123,930122,980636.19378.435.089-
MACERICH CO82,560-0,4083,55082,520609.42150.520.513-
MACY'S INC68,1100,6768,40067,7303.982.964271.454.131-
MARATHON OIL28,090-0,3228,19027,7706.047.750169.298.294-
MARATHON PET103,080-0,56104,560102,8702.168.279224.252.954-
MARRIOTT INT80,150-0,4080,76079,570934.29674.931.940-
MARSH & MC L59,000-0,1759,26058,9801.440.63885.148.908-
MASCO CORP.27,340-1,6927,83027,3402.239.49561.616.345-
MASTERCARD92,690-0,2393,29092,6502.448.195227.477.710-
MATTEL INC26,3400,8426,47026,0903.885.941102.317.215-
MCCORMICK&CO78,780-0,7679,29078,740317.75725.069.470-
MCDONALD'S98,990-0,2999,48098,8403.421.694339.178.155-
MCGRAW-HILL105,850-0,65106,890105,850691.55573.407.318-
MCKESSON CRP240,6100,49241,740239,000728.107175.324.452-
MEAD JOHNSON98,0000,2798,11097,3531.230.961120.409.281-
MEADWESTVACO51,7201,1551,90051,1201.518.49778.237.217-
MEDTRONIC77,820-0,7578,69077,8002.961.870231.232.302-
MERCK & CO59,380-1,2060,07059,3408.942.102532.331.379-
METLIFE INC.53,230-0,6753,87053,2204.290.236229.257.770-
MICHAEL KORS61,6300,4961,95061,1303.375.153207.870.948-
MICROCHIP48,4000,0248,57048,170931.81445.098.958-
MICRON TECH.27,3301,6027,65027,21020.335.514558.732.482-
MICROSOFT46,900-1,1047,35046,88025.659.3851.206.799.365-
MOHAWK INDS.187,180-0,76189,090187,000289.64654.339.124-
MOL.COORS B74,240-1,1175,23074,0501.282.83195.415.302-
MONDELEZ INT40,170-0,3540,36040,1405.986.464240.859.392-
MONSANTO CO120,2900,24121,090119,7702.487.207299.581.595-
MONSTER BEVE129,410-0,61130,180129,0401.120.012145.014.673-
MOODY'S CORP110,1100,20110,270109,450800.63988.058.440-
MORG.STAN.DW38,1700,3438,35038,0205.415.590206.934.567-
MOSAIC COM.47,030-0,8447,56047,0204.463.341210.729.950-
MOTOROLA SOL59,660-0,2259,74059,2801.049.87162.551.629-
MURPHY OIL C43,440-0,0743,68042,8801.192.11051.824.955-
MYLAN N.V.69,660-0,4070,55069,4904.325.821302.621.459-
NABORS INDUS15,710-0,8215,90015,5303.761.67958.981.998-
NASDAQ OMX52,6200,6752,94052,110837.41844.054.969-
NATIONAL OIL50,710-1,3451,55050,5103.333.968170.207.067-
NAVIENT CORP19,330-0,6219,53019,3201.272.49224.704.541-
NETAPP INC33,1404,3133,26031,46011.510.098375.564.138-
NETFLIX INC.621,870-0,18625,850620,8501.063.855663.162.312-
NEWELL RUBB.40,070-0,4240,28040,040533.78821.423.741-
NEWFIELD EXP38,040-0,6538,48037,6601.189.96645.247.267-
NEWMONT MNG.27,0100,0427,27026,8403.196.78386.436.536-
NEWS CORPOR.15,540-0,5815,65515,5002.796.91543.496.503-
NEXTERA ENER102,2300,07102,510101,5201.379.853140.857.464-
NIELSEN N.V.45,8400,2245,99045,6801.058.60548.576.313-
NIKE INC CL104,4300,03105,220104,0402.616.906273.533.146-
NISOURCE47,3200,4947,63046,8101.986.41594.079.991-
NOBLE CORP17,6800,2817,77017,1805.021.92288.444.583-
NOBLE ENERGY43,8000,0044,20043,1603.880.700170.074.782-
NORDSTROM75,230-0,1376,01075,0121.073.53780.906.579-
NORFOLK STH.95,530-1,6397,29095,5101.987.469190.528.119-
NORTHERN TST75,560-0,6276,16075,530814.47761.720.496-
NORTHROP GRU160,000-0,73161,050159,580956.169153.266.719-
NRG ENERGY25,970-0,5026,05025,8001.704.67444.209.356-
NUCOR CORP48,1000,6948,34047,2001.750.55983.855.802-
NVIDIA CORP.20,860-0,1421,01520,8105.313.407111.045.424-
O'REILLY AUT224,400-0,24226,000223,620356.06780.030.224-
OCCI.PETROL.77,0100,0877,29075,8503.738.283286.869.856-
OMNICOM GROU76,970-0,8077,98076,8901.122.20386.564.943-
ONEOK INC NE44,150-2,0845,02044,0901.690.38374.946.680-
ORACLE CORP43,930-0,7944,27043,8807.271.991320.122.497-
OWENS-ILLIN.24,770-0,8825,07024,7501.270.05531.536.608-
PACCAR INC.65,7650,3465,99065,4001.222.82180.389.964-
PALL CORP124,5900,24125,400124,2301.728.981215.434.490-
PARKER HANNI124,740-0,33125,280124,310935.826116.687.956-
PATTERS.COS47,6801,0847,92047,1501.481.59970.492.406-
PAYCHEX INC49,860-0,8050,38049,8401.347.46967.308.906-
PEABODY ENER3,630-3,203,7403,6207.591.26127.873.592-
PENTAIR PLC65,020-1,4065,82064,6201.252.21481.451.136-
PEOPLE'S BAN15,420-0,1915,52015,4101.574.62924.336.835-
PEPCO HLDGS.26,9800,0027,02026,9001.340.28236.170.056-
PEPSICO INC96,260-0,9797,21096,2303.304.748318.950.482-
PERKINELMER53,3900,0053,55053,140529.12128.236.436-
PERRIGO CO198,4700,11199,730197,210771.035153.153.920-
PETSMART INC82,9800,0483,00082,98011.623.204964.528.337-
PFIZER34,280-0,2334,49034,23012.956.255444.998.125-
PG&E CORP.52,710-0,8353,06052,2102.565.838135.092.397-
PHILIP MORRI84,150-1,1684,86084,1002.729.420230.004.129-
PHILLIPS 6680,970-0,0481,08080,5101.733.535140.320.470-
PINNACLE WES60,980-0,1861,15560,420472.97528.789.326-
PIONEER NATU154,870-0,72156,145153,8901.322.553205.000.608-
PITNEY BOW.22,9900,6123,04022,780942.85421.658.016-
PLUM CREEK T41,590-0,0741,82541,465584.28524.322.732-
PNC FIN.SVCS95,2200,2795,60094,9502.109.334201.123.098-
PPG INDS.INC229,190-0,02230,320228,640371.05585.183.690-
PPL CORPOR.34,420-0,4134,61034,1303.594.097123.480.234-
PRAXAIR INC122,0100,12122,300121,1601.430.145174.505.148-
PRECISION CA219,680-0,12221,910218,490538.497118.287.597-
PRICELINE GR1.208,500-0,341.218,2401.207,260407.858493.337.980-
PRIN FINL GR52,590-0,5552,90052,510708.66437.333.128-
PROCTER GAMB79,950-0,5780,40079,9205.978.747479.174.450-
PROGRESSIVE27,280-0,2627,50027,2602.635.19372.055.136-
PROLOGIS INC40,280-0,1240,56040,1201.722.71569.488.121-
PRUDENTIAL85,120-0,6085,89085,0401.464.419124.918.748-
PUBLIC SERV.43,8600,2343,97043,3903.050.761133.454.929-
PUBLIC STORA195,0900,12196,250193,370495.57596.762.158-
PULTEGROUP19,760-1,2019,99019,6406.712.050132.482.442-
PVH CORP106,1400,30106,570104,750521.60955.221.753-
QEP RESOURSE19,8400,7619,94519,3502.834.50856.041.341-
QUALCOMM INC69,510-0,8369,94069,44013.158.569916.221.948-
QUANTA SERVS29,620-1,7630,08029,5701.129.05933.574.714-
QUEST DIAGNO79,6007,7489,00073,57014.979.5141.203.419.701-
RALPH LAUREN133,0301,14133,395131,690677.53990.140.127-
RANGE RESOUR58,640-0,1559,47058,0001.133.51866.740.292-
RAYTHEON CO.106,700-0,75107,360106,1901.232.973131.719.861-
RED HAT78,810-0,0379,35078,436626.30849.436.682-
REGENERON PH513,880-0,41519,458513,500771.298397.916.648-
REGIONS FINL10,220-0,2010,30010,2206.978.80271.534.116-
REPUBLIC SER40,590-0,2040,81040,470816.74633.183.001-
REYNOLDS AME75,070-0,5676,03075,0402.362.200178.173.895-
ROBERT HALF56,640-0,8257,09056,580561.45031.832.081-
ROCKWELL AUT125,130-0,43126,000125,130504.95563.374.427-
ROCKWELL COL97,730-0,6598,48097,614490.38648.017.910-
ROPER TECHNO177,150-0,03177,720176,600267.28847.403.687-
ROSS STORES97,030-4,45102,92096,3303.701.043364.475.753-
ROWAN CIES23,4900,6423,60522,8402.636.69561.736.895-
RYDER SYS IN94,190-0,8795,29693,230629.90059.310.565-
SAFEWAY35,100-0,1135,19035,10052.532.7651.845.386.728-
SALESFORCE75,0102,8875,89072,50011.290.538837.316.459-
SANDISK CORP67,0800,0967,63066,7402.142.248144.053.538-
SCANA CORP53,220-0,2853,40552,650636.72333.804.897-
SCHLUMBERGER92,020-0,0192,34590,7704.099.769376.883.154-
SCRIPPS NETW68,400-0,3168,85068,190752.51251.570.174-
SEAGATE TECH55,7900,7656,01055,2001.743.77797.216.265-
SEALED AIR49,320-0,2249,49048,9401.344.10166.220.227-
SEMPRA ENRGY107,600-0,08107,870106,810740.58579.620.589-
SHERWIN WILL286,510-0,33288,030286,510523.652150.276.865-
SIGMA-ALDR.139,080-0,01139,120139,030702.12597.647.753-
SIMON PPTY G183,6200,04185,070182,210820.977151.039.654-
SNAP ON INC157,390-0,22157,950157,120144.31322.742.516-
SOUTHERN CO.43,230-0,3543,32542,8904.882.223210.396.959-
SOUTHWES.ENE27,220-0,4027,60026,9104.886.921132.844.594-
SOUTHWEST AI36,860-0,9937,53036,61011.233.597415.319.561-
SPECTRA ENRG36,100-0,2236,25035,8402.854.493103.018.937-
ST JUDE MED74,270-0,6374,65074,140993.48773.882.150-
STANLEY BLAC103,600-0,27104,220103,590734.10976.216.884-
STAPLES INC16,200-0,4316,39016,1403.128.75550.810.981-
STARBUCKS51,4800,2951,65051,2105.832.851300.205.175-
STARWOOD HTL84,780-0,0785,32084,5001.017.73386.365.433-
STATE STREET78,620-0,3579,07078,5301.470.170115.803.967-
STERICYLCE138,240-0,01139,220137,910277.71338.511.489-
STRYKER CORP96,4400,0496,71095,7901.267.923122.212.815-
SUNTRUST BK.42,9000,0043,16042,8101.281.83655.101.515-
SYMANTEC COR24,865-0,8025,10024,8601.920.04147.922.111-
SYSCO CORP37,670-1,1338,03037,6701.981.79574.841.893-
T.ROWE PRICE81,570-0,1581,96081,330887.47972.571.642-
TARGET CORP.79,290-0,1379,59078,9303.845.272305.021.587-
TE CONNECTIV69,960-0,4470,16069,7901.416.09099.117.803-
TECO ENERGY19,1000,1019,22018,9102.501.51047.761.330-
TENET HEALTH51,920-0,1052,80051,420845.76444.022.185-
TERADATA CRP39,570-0,9040,07039,3601.479.23758.531.189-
TESORO CORP.90,090-0,4491,44089,7301.182.965106.859.121-
TEXAS INSTRS55,365-0,2455,60055,2305.416.574300.316.528-
TEXTRON INC46,350-0,3446,64046,160839.99738.977.876-
THE DIRECTV91,570-0,6392,13091,5301.495.687137.166.463-
THERMO FISH.132,150-0,52133,300132,1501.227.015162.645.623-
TIFFANY & CO86,9100,0187,52086,8051.395.791121.658.539-
TIME WARNER171,1803,42172,209169,5307.151.2181.219.923.418-
TIME WARNER85,2000,0685,74085,0702.396.689204.632.662-
TJX COS INC.67,160-1,0568,29067,1252.727.962184.199.359-
TORCHMARK57,680-0,3358,16357,650516.48429.901.427-
TOTAL SYSTEM41,500-0,4341,82041,420607.85625.285.897-
TRACTOR SUPP90,520-0,0890,86090,000570.50751.682.571-
TRANSOCEAN20,1500,3020,31019,6306.283.962126.410.693-
TRAVELERS C.102,730-0,35103,370102,7101.565.184161.118.945-
TRIPADVISOR80,2701,2280,37079,6601.298.242103.870.005-
TWENTY-FIRST34,250-1,0434,63034,15010.431.347357.765.994-
TYCO INTL.40,9300,1041,06040,6602.413.65598.739.246-
TYSON FOODS42,950-1,2443,71042,9202.589.046111.597.462-
UNDER ARMOUR78,4700,3578,93078,0201.485.451116.629.591-
UNION PACF104,200-0,72104,799104,0404.022.941419.950.788-
UNITED PARCE101,430-0,61102,270101,1802.198.342223.231.957-
UNITEDHEALTH119,590-0,72120,780119,1402.902.447347.673.677-
UNTD.TECHNS.118,620-0,42119,660118,5502.376.421282.674.089-
UNUM GROUP34,940-0,0335,14034,910857.41330.011.941-
URBAN OUTFIT34,8400,9035,09034,6103.117.509108.812.598-
US BANCORP43,570-0,6643,96043,5406.132.510268.188.153-
US STEEL CRP25,0304,6825,30023,50011.724.565287.526.197-
V F CORP71,3600,1171,51370,8901.209.14486.169.405-
VALERO ENERG60,9900,6361,25060,2003.552.743216.578.055-
VARIAN MED.87,5700,0787,73086,970707.90261.940.221-
VENTAS INC68,280-0,0668,81067,4601.301.91188.914.792-
VERISIGN INC64,5200,0264,73064,230587.02237.873.309-
VERIZON COMM49,610-0,5849,89049,58012.271.919609.942.599-
VERTEX PHARM125,0800,02125,955124,3301.173.155146.795.829-
VIACOM INC.B66,800-0,1667,28066,6632.269.272151.824.281-
VISA INC69,6200,3669,85069,3004.505.652313.842.091-
VORNADO RLTY102,2600,01103,190101,570404.92041.471.258-
VULCAN MATLS91,580-0,2992,71091,530583.01253.606.729-
WAL MART ST.75,860-0,3376,38075,8606.804.337517.031.629-
WALGREENS B.86,450-0,7986,99086,0602.283.910197.548.394-
WALT DISNEY110,260-0,12110,900110,1204.256.108470.031.373-
WASTE MANGM.50,060-0,1250,27049,9801.387.11869.562.580-
WATERS CORP133,290-0,41134,050133,160284.16637.952.955-
WELLS FARGO56,000-0,0256,23055,9908.556.405480.129.831-
WESTERN DIGI95,230-0,0295,79095,000881.55484.137.717-
WESTERN UNIO22,5600,2722,69022,3504.287.78696.922.401-
WEYERHAEUSER32,7300,4632,87032,3603.912.306127.851.812-
WHIRLPOOL CO192,010-0,02193,020191,840893.722171.862.919-
WHOLE FOODS42,300-0,6142,69042,1503.882.628164.419.589-
WILLIAMS COS52,990-0,2353,28052,7065.015.826266.088.064-
WINDSTREAM H8,270-2,938,3608,0508.143.99866.519.361-
WISCONSIN EN48,340-0,7448,59048,060894.13343.208.977-
WYNDHAM WWID86,8900,2087,16086,300607.17852.718.047-
WYNN RESORTS106,540-1,44108,810106,4701.412.390151.271.206-
XCEL ENERGY34,460-0,1434,55034,2401.728.32559.456.972-
XEROX CORP.11,440-0,6111,50511,4106.874.07678.801.657-
XILINX INC46,9400,2347,13046,6401.886.71788.597.966-
XL GROUP PLC37,7600,8537,89037,4202.723.398102.764.427-
XYLEM INC36,990-0,4037,15036,800575.92621.292.963-
YAHOO!43,485-0,4444,00043,47010.269.393448.630.756-
YUM BRANDS91,540-2,0393,42091,2305.633.797518.006.225-
ZIMMER HLDGS113,770-0,60114,470113,2301.012.881115.140.159-
ZIONS BANCOR29,020-0,2429,17028,9501.093.66731.766.979-
ZOETIS INC.47,630-0,3647,84047,5001.732.63182.549.124-