S&P 500

Cargando...
15 últimas sesiones
-0.11%
  • Nivel
  • 2.876,32 p.
  • MAXIMO
  • 2.892,15 p.
  • MÍNIMO
  • 2.855,80 p.
  • VOL. DIARIO (TIT.)
  • 192.548.767
  • VAR. 2019(%)
  • 14,74 %
  • VARIACIÓN
  • 0,89 % 25,36 p.
  • APERTURA
  • 2.855,80 p.
  • ÚLT. SESIÓN
  • 2.850,96 p.
  • EFECTIVO
  • -
  • VAR. 12 MESES(%)
  • 5,65 %
  • NombreÚltimoDif.Máx.Mín.Acci.Efect.Capital
    3M COMPANY171,810-1,33174,390171,3603.908.670674.511.489-
    A.O. SMITH C45,120-6,2748,19042,74013.519.438603.663.454-
    ABBOT LAB.76,6000,1277,37076,1705.885.404452.229.960-
    ABBVie Inc.79,5000,9180,75078,7105.403.075432.350.600-
    ABIOMED INC262,1400,95268,515258,5301.183.714312.347.793-
    ACCENTURE178,1701,58179,750176,1102.232.076398.514.637-
    ACTIVISION I47,2902,1847,32045,8205.798.707272.530.818-
    ADOBE SYSTEM283,5502,43285,870278,4003.413.063967.530.687-
    ADV.AUT.PART157,2800,93158,670154,1221.244.053195.321.261-
    ADVANCED MIC28,0101,5628,37027,27067.330.0641.882.300.505-
    AES CORP16,3500,8016,45016,1357.046.132115.208.482-
    AFFILIATED M90,760-0,4991,88090,290576.62752.329.785-
    AFLAC CORP.51,9301,2152,27051,3902.439.556126.896.964-
    AGILENT.TECH69,3002,4569,42067,6004.567.642315.270.203-
    AIR PRODUCTS209,4302,15209,760206,489968.804202.444.186-
    AKAMAI TECH77,9201,7078,50076,6301.000.21678.017.521-
    ALASKA AIR G62,6401,8763,19061,6001.348.63184.593.063-
    ALBEMARLE CO69,410-0,2470,41069,2201.496.852104.566.881-
    ALEXANDRIA R146,4800,65147,590145,6001.376.224201.281.964-
    ALEXION PHAR131,4002,33131,970128,4501.303.645170.986.294-
    ALIGN TECH330,8701,58334,640326,000865.856286.720.415-
    ALLEGION PLC101,8701,43102,540100,9801.094.852111.631.592-
    ALLERGAN PLC140,0402,44143,240136,2904.134.117582.402.824-
    ALLIANCE DAT147,7301,55148,590145,600459.12667.790.829-
    ALLIANT ENER47,7700,9747,88046,7781.069.03551.023.232-
    ALLIANT ENER42,0500,1442,43041,7602.441.864102.737.703-
    ALLSTATE COR95,8700,4096,74095,5001.950.153187.369.947-
    ALPHABET A1.184,5001,171.194,1601.168,4501.765.3882.092.993.594-
    ALPHABET C1.178,9801,271.188,1601.162,8401.531.4041.806.849.842-
    ALTRIA GROUP52,030-0,1952,76051,8805.878.351307.465.919-
    AM.TOWER COR202,0200,77203,382200,2001.503.922304.037.375-
    AMAZON.COM1.907,5701,951.917,5101.882,2904.707.8228.973.624.665-
    AMER.AIR.GRP32,3200,5032,90032,0204.739.658153.673.567-
    AMER.EL.POW.85,4000,4185,86084,7601.866.585159.486.258-
    AMER.EXPRESS119,8401,85120,345117,7704.129.560493.555.389-
    AMER.FNCL.SV144,9701,91146,050142,720633.89992.024.029-
    AMER.INTL G.52,2300,7352,97051,9605.431.399285.066.656-
    AMEREN CORP74,2400,7174,54073,500874.28464.892.613-
    AMERICAN WAT111,1700,83111,660109,710698.35777.558.063-
    AMERISOURBRG77,590-0,3578,75077,3601.365.820106.230.669-
    AMETEK INC86,5900,9686,74085,755693.80759.986.024-
    AMGEN INC169,9200,89172,020169,3442.716.158463.941.816-
    AMPHENOL COR93,080-0,1894,33092,8901.413.788132.242.893-
    ANADARKO PET72,730-0,1973,05072,6508.270.728602.016.288-
    ANALOG DEVIC104,700-2,96106,180104,0604.409.779463.015.172-
    ANSYS INC191,4402,40192,480187,620322.48361.721.237-
    ANTHEM, INC.263,8202,00269,440259,1401.524.793404.556.785-
    AON PLC181,7001,58182,370179,130989.962179.919.169-
    APACHE CORP31,2300,1931,65031,0403.023.72094.589.358-
    APART.IN.M.50,2701,1950,31049,530886.41644.477.131-
    APPLE INC190,080-0,44192,468188,84033.031.3646.289.385.484-
    APPLI.MATLS.41,6600,3942,19040,96011.932.487498.028.097-
    APTIV PLC73,710-1,7775,32073,5001.989.108147.146.807-
    ARCHER DANIE41,2600,6841,58040,9805.239.419216.430.070-
    ARCONIC INC.22,1200,5022,35522,0403.313.31273.671.739-
    ARISTA NETWO253,6201,98255,250250,400786.347199.473.364-
    ARTHUR J.GAL83,7901,3184,11082,980820.29968.707.976-
    ASSURANT INC96,2100,5996,96096,000321.26130.987.780-
    AT&T CORP.31,6201,1831,87531,35323.608.471747.883.736-
    ATMOS ENERGY101,6500,90102,070100,380669.84068.120.975-
    AUTODESK INC176,6801,94178,420173,7601.261.594223.191.429-
    AUTOMAT.DATA161,5301,36162,450158,7302.243.751362.470.943-
    AUTOZONE981,3400,30992,720970,340270.944266.124.034-
    AVALONBAY CO202,7601,03203,110200,750488.11298.859.226-
    AVERY DENSN102,790-0,23103,680102,570703.84772.506.315-
    BAKER HUGHES22,9801,0623,00022,5903.052.49469.869.163-
    BALL CORP62,5700,1063,27062,5102.210.599138.954.143-
    BANK N.Y.46,5400,0646,96046,4603.078.525143.765.874-
    BANK OF AMER28,5901,0628,83028,42542.743.6511.226.597.774-
    BAXTER INTL76,9001,2677,21075,9002.335.255179.516.300-
    BB&T CORP.48,1901,2648,45047,7203.621.682174.481.008-
    BECTON DICKI225,9300,23228,030224,5201.530.274346.688.297-
    BERKSHIRE B204,6300,81206,660203,9003.069.339629.975.203-
    BEST BUY CO.68,7401,3069,63568,0603.272.223225.803.530-
    BIOGEN INC.230,8700,12232,832229,8001.447.520334.644.127-
    BLACKROCK IN447,2400,65450,680445,765446.706200.091.745-
    BLOCK H&R27,4400,1527,63027,3551.355.03237.273.971-
    BOEING CO.353,8102,36356,500345,8206.023.1562.115.100.250-
    BOOKING HOLD1.803,3100,781.816,8001.790,000304.970550.285.952-
    BORGWARNER36,650-0,9237,17036,4601.573.09357.788.349-
    BOSTON PROP.134,7100,61135,750133,495631.94385.344.983-
    BOSTON SCIEN37,6201,4838,31037,2107.461.592282.310.418-
    BRISTOL-MYER47,1201,0547,83646,63015.367.960727.782.321-
    BROADCOM COR297,290-2,33303,100294,7003.423.3131.020.681.634-
    BROADRIDGE122,4301,48123,460121,090908.010111.392.890-
    BROWN FORM.B52,3101,4552,45051,5001.576.62382.354.750-
    C H ROBINSON82,9101,2883,65081,8101.631.470135.577.180-
    CABOT OIL&G26,270-0,3426,66026,1755.468.916144.497.977-
    CADENCE DESI69,8501,6170,36068,7502.102.331146.974.071-
    CAMPBELL S.38,930-0,1339,44038,8601.588.39962.067.132-
    CAPITAL ONE90,9801,7991,56089,6901.631.008148.420.257-
    CAPRI HOLDIN40,2800,2241,03040,1801.619.07865.526.264-
    CARDINL.HLTH45,230-2,0646,57045,0652.877.556131.333.425-
    CARMAX INC75,9400,0576,36075,6271.616.275122.820.033-
    CARNIVAL CRP53,9300,2654,18053,5202.794.433150.739.091-
    CATERPILLAR126,610-0,54128,530126,4154.312.311549.650.032-
    CBOE104,2000,12105,200103,630385.20640.178.658-
    CBRE GROUP I47,690-0,1348,21047,6501.306.35862.544.564-
    CBS CORP48,3601,0948,79047,8691.447.57770.140.924-
    CELANESE101,8100,60102,880101,3501.319.959134.753.550-
    CELGENE CORP95,5100,5896,46094,9407.506.965719.399.200-
    CENTENE CORP55,5702,0956,16054,22914.822.254824.623.994-
    CENTERPOINT29,6000,6129,73529,3204.546.229134.595.062-
    CENTURYLINK10,650-2,7411,11010,63014.631.615158.181.502-
    CERNER CORP68,9100,4169,65068,6302.155.064149.054.161-
    CF INDS HLDG42,7501,9843,10042,0802.928.290125.174.330-
    CHARLES SCHW43,7402,3444,11042,9558.414.520368.505.359-
    CHARTER COMM382,1901,33384,000376,304981.857375.348.938-
    CHEVRON CORP120,800-0,12121,550120,5308.346.6291.008.663.252-
    CHIPOTLE MEX708,9300,43719,140705,119420.883300.264.751-
    CHUBB CORP.145,6201,36146,050143,310941.064136.995.652-
    CHURCH & DWI74,1000,6774,81073,6301.106.58882.183.066-
    CIGNA CORP153,790-0,95158,040153,3902.203.865342.374.569-
    CIMAREX ENER69,2501,8270,06068,4801.286.79389.236.269-
    CINCINNATI F97,1500,7697,50096,420899.38487.297.236-
    CINTAS CORP223,7200,98224,870221,630354.24579.257.846-
    CISCO SYSTEM55,9306,6656,40054,12046.057.7952.563.558.336-
    CITIGROUP65,9801,7166,39065,17010.563.178696.641.859-
    CITIZENS FIN34,7601,6135,07034,4203.292.385114.663.089-
    CITRIX SYS.96,5800,5697,20095,9201.463.579141.570.961-
    CLOROX CO148,7200,27149,820148,020688.418102.588.026-
    CME HLDGS.182,7900,53183,660181,5251.061.214194.009.166-
    CMS ENERGY56,2200,6656,41555,5701.530.86086.055.510-
    COCA-COLA CO49,5800,8149,66049,21017.518.376866.448.009-
    COGNIZANT58,6400,0758,98558,2306.956.521407.905.171-
    COLGATE72,5001,6373,10071,5803.580.806260.030.415-
    COMCAST CL A43,1901,6543,30042,41017.593.659756.654.947-
    COMERICA INC74,0901,5974,75073,3901.547.949114.958.105-
    CONAGRA FOOD29,1000,3429,44029,0303.151.55292.053.946-
    CONCHO RESO.114,0300,66115,190113,770962.990110.114.687-
    CONOCOPHILLI62,5700,8563,13062,5005.305.686333.056.776-
    CONS.EDISON86,3701,0186,49085,0001.491.342128.585.141-
    CONSTELLAT A206,8000,88207,533204,120871.799180.101.017-
    COOPER COS.I291,6600,31295,460290,720312.02991.495.001-
    COPART INC67,0701,1567,41066,470959.49064.408.530-
    CORNING INC30,5000,7631,10030,3907.557.228232.030.227-
    COSTCO WHOLE247,4401,13249,730245,2101.801.038446.810.259-
    COTY A13,240-0,3813,59013,10010.867.742144.492.574-
    CROWN CASTLE127,5300,23128,070127,0801.396.133178.075.157-
    CSX CORPORAT78,2201,0778,57577,3403.622.575283.251.077-
    CUMMINS INC162,5100,68163,330161,900836.860136.087.312-
    CVS HEALTH C52,300-0,9353,21052,15011.815.694621.735.778-
    D R HORTON I44,9602,0745,11544,2504.488.945201.484.122-
    DANAHER CORP132,2700,93133,140131,3602.303.714305.200.469-
    DARDEN RESTA118,950-1,66122,120118,6751.404.518168.443.884-
    DAVITA INC50,000-0,4451,15049,9501.215.30061.172.075-
    DEERE & CO145,9900,79148,060145,0002.883.577422.279.441-
    DELTA AIRLIN55,3800,6055,96055,1402.622.788145.622.359-
    DENTSPLY SIR54,890-0,1555,62054,6502.374.819130.775.444-
    DEVON ENERGY31,3001,2031,81031,1504.146.548130.420.785-
    DIAMONDBACK110,6301,44111,025109,7651.044.527115.477.648-
    DIGITAL REAL118,3500,60118,810117,520846.304100.093.973-
    DISC.FIN.SVS78,1201,1578,69077,3901.483.569115.992.457-
    DISCOVERY26,2500,2726,35525,9702.172.68356.882.916-
    DISCOVERY CO27,8800,4728,00527,5005.071.465141.049.535-
    DISH NETWORK35,0700,5235,59034,6301.532.62053.913.959-
    DOLLAR GENER119,7201,42120,540118,0602.006.599240.602.247-
    DOLLAR TREE100,8900,69102,250100,4002.052.760207.474.426-
    DOMINION RES75,3201,3975,40074,0702.651.459199.309.231-
    DOVER96,4300,2296,84096,180656.81963.391.215-
    DOW INC52,9800,0653,55052,7303.652.675194.026.772-
    DOWDUPONT IN30,8002,3330,88030,25517.368.076532.867.258-
    DTE ENERGY126,7600,86127,000125,300478.96760.638.334-
    DUKE ENERGY86,2400,4486,70585,7204.122.663356.017.738-
    DUKE REALTY30,7400,5930,93030,4801.454.80544.779.129-
    DXC TECHNOLO57,6600,4757,98057,1901.960.164113.113.048-
    E TRADE FINA48,4001,5148,87047,8852.093.095101.546.628-
    EASTMAN CHEM72,160-0,3073,08572,0101.273.68192.144.492-
    EATON CORP.80,0100,5980,31079,5101.419.904113.587.882-
    EBAY INC.37,2700,6237,64037,0408.123.298303.365.153-
    ECOLAB INC182,1801,29182,970180,9401.067.785194.250.790-
    EDISON INTL.59,950-0,1060,49059,7001.300.56678.115.039-
    EDWARDS LIFE177,140-0,06179,170176,950921.260163.959.009-
    ELECTRO.ARTS99,0002,3099,05096,1103.728.643366.611.108-
    EMERSON ELEC65,6600,9265,85065,1602.370.393155.632.160-
    ENTERGY CORP96,9100,6497,23095,825752.14072.835.922-
    EOG RSCS.INC95,1800,8796,25194,7902.033.404194.226.618-
    EQUIFAX INC.121,5502,38122,220118,040723.88287.860.243-
    EQUINIX INC491,7601,06494,000487,020326.999160.700.878-
    EQUITY RESID76,8100,8177,06075,670945.18472.595.391-
    ESSEX PPTY T285,9400,62287,020283,700208.05259.461.280-
    ESTEE LAUD.A170,7000,43172,990168,1901.710.693292.704.766-
    EVEREST RE G249,4200,47251,670248,660426.577106.590.745-
    EVERGY, INC.58,3700,2758,66058,0501.480.27886.484.991-
    EVERSOURCE E73,1300,7373,32072,2801.098.10580.232.085-
    EXELON CORP.48,9100,2949,16048,6404.575.889224.012.506-
    EXPEDIA INC118,170-0,81120,440117,9952.238.671265.538.294-
    EXPEDITORS74,3701,4274,74073,3701.141.92584.891.995-
    EXTRA SPACE106,250-0,26107,090106,180709.93375.641.897-
    EXXON MOBIL76,360-0,0176,95076,2208.097.595619.275.816-
    F5 NETWORKS142,610-0,27144,620142,440581.43983.389.351-
    FACEBOOK INC186,9900,39188,575185,05012.953.1112.424.163.446-
    FASTENAL CO.64,6100,4565,59064,4501.811.599117.579.677-
    FEDERAL RLTY130,4800,30131,000129,500460.89660.203.804-
    FEDEX CORP.175,7701,87179,430172,8722.662.638468.855.821-
    FIDELITY NAT119,1001,58119,780117,5903.405.302405.378.767-
    FIFTH THIRD27,2400,8927,61027,1404.422.809120.911.673-
    FIRSTENERGY42,1600,7942,31041,6702.655.945111.893.802-
    FISERV INC87,7802,2287,84085,9903.647.364319.291.358-
    FLEETCOR TEC271,1302,63271,700265,180785.030212.599.290-
    FLIR SYS.INC50,2100,7250,57549,850687.77734.578.395-
    FLOWERSERVE51,1502,7751,16050,1602.744.151139.481.096-
    FLUOR CORP.29,500-0,6729,98029,4903.588.691106.497.748-
    FMC CORP75,7700,1276,58575,6001.333.949101.285.420-
    FOOT LOCKER55,470-0,6656,75055,0902.873.113159.930.975-
    FOR CORPARAT36,320-2,4437,60036,2802.679.97197.975.738-
    FORD MOTOR10,4000,3910,44010,30032.656.708339.295.532-
    FORTINET83,2402,7083,58081,1101.271.121105.453.567-
    FORTIVE CORP81,350-0,0182,23081,2901.034.98684.526.653-
    FORTUNE BRN.53,2100,0853,54053,0601.073.14557.166.872-
    FOX CORPOR.36,740-2,5738,08036,7008.705.008324.354.554-
    FRANKLIN RES33,5800,7233,92033,4002.568.61286.447.011-
    FREEP.-MCMOR10,660-1,7511,02010,65015.062.748161.768.208-
    GAP22,270-0,5422,67022,1605.063.747113.145.974-
    GARMIN LTD79,4100,4880,08078,940897.84771.451.243-
    GARTNER INC.154,9701,57156,585152,900315.22248.966.971-
    GEN.DYNAMICS169,8501,27170,429168,100634.235107.704.481-
    GEN.ELECTRIC10,130-1,2710,29010,06054.411.050552.247.178-
    GENE.MILLS52,100-0,5953,00051,9685.133.470268.762.154-
    GENE.MOTORS37,3800,0337,62037,1305.702.408213.171.097-
    GENUINE PART97,5501,1798,13096,280771.70475.316.758-
    GILEAD SCIEN65,7800,7466,71065,4907.535.392497.782.688-
    GLOBAL PAYM151,4002,15152,240148,860831.792125.834.096-
    GOLDMAN SACH199,1401,40200,000196,6231.984.402395.025.112-
    GRAINGER INC263,8600,79266,390261,300310.80282.185.097-
    HALLIBURTON25,8801,1326,19025,6708.362.517216.747.868-
    HANESBRANDS16,8202,5617,00016,4004.019.74667.816.970-
    HARLEY DAVID35,1000,4035,50034,9501.067.73837.608.300-
    HARRIS CORP184,3800,84185,240183,120849.329156.586.841-
    HARTFORD FIN53,6001,2553,88053,0082.002.974107.422.345-
    HASBRO, INC.98,2800,9098,49597,100849.95283.332.553-
    HCA HOLDINGS122,700-0,39124,480122,2401.430.601176.282.000-
    HCP INC31,5501,1531,68031,1002.658.12683.823.609-
    HELMERICH &58,0800,2658,35057,260889.53151.606.305-
    HENRY J&ASSO136,1000,94136,950135,110407.82355.581.994-
    HENRY SCHEIN67,0900,7767,78066,472972.27165.294.899-
    HERSHEY FOOD128,4900,59128,640127,2321.961.475251.743.882-
    HESS CORP66,3502,0166,72065,4602.261.235149.950.790-
    HEWLETT PACK14,5300,7614,68014,43014.068.526204.603.627-
    HILTON WORLD94,0500,5994,64093,6601.592.666150.003.453-
    HOLLYFRONTI.44,6902,2444,85043,8002.144.15495.269.413-
    HOLOGIC INC45,0700,4045,73044,7302.230.658100.844.883-
    HOME DEPOT192,3800,32194,960192,2003.750.799724.967.803-
    HONEYWELL170,7900,83172,050169,7753.030.941517.972.440-
    HORMEL FOODS39,8200,6640,20039,5402.982.571119.074.384-
    HOST HOTELS19,3400,3119,47019,2803.813.50773.840.492-
    HP INC18,9401,1219,07018,7407.419.183140.675.007-
    HUMANA INC242,220-0,60245,620241,3101.434.100349.292.531-
    HUNT J B TRA96,5501,0696,81095,240846.12381.463.501-
    HUNTINGTON208,7301,81210,530205,880256.48153.613.437-
    HUNTINGTON B13,1701,5413,22513,0208.697.984114.460.802-
    IBM INTL135,8801,10136,110134,6402.939.238398.568.501-
    IDEXX LAB251,9700,97255,295249,780547.877138.534.039-
    IHS MARKIT L57,6901,8958,17056,8201.885.097108.885.490-
    ILL.TOOL WKS152,4701,01153,660151,1801.018.305155.509.308-
    ILLUMINA INC309,8501,07310,550307,410843.394260.808.912-
    INCYTE GENOM77,6402,1778,45076,1601.054.29481.930.447-
    INGERSOLL RA121,9000,48122,661121,5461.051.725128.373.987-
    INT.PAPER45,3601,2045,89544,9702.619.802119.415.390-
    INTEL CORP45,530-0,2045,95045,42019.954.653910.701.737-
    INTERCON.EXC81,3400,9181,65580,7902.439.908198.474.721-
    INTERPUBLIC22,470-0,4922,76022,4301.630.34536.823.805-
    INTL FLAVORS136,9601,01138,265135,3001.013.314138.981.659-
    INTUIT INC247,5501,81249,410244,0001.044.505258.661.069-
    INTUITIVE S.491,7300,53499,790489,500597.379294.899.882-
    INVESCO LTD20,6800,4420,95020,6504.197.65087.281.086-
    IPG PHOTONIC138,010-5,20145,520137,950833.753117.001.349-
    IQVIA HOLDIN135,240-0,02136,590134,465787.193106.836.850-
    IRON MOUNT.32,3601,2532,46031,9501.978.02463.931.879-
    J & J138,2100,95139,192136,9706.790.876938.401.687-
    JACOBS ENGR77,5001,1278,00077,050684.49753.111.456-
    JEFFERIES FI18,880-0,2119,18018,8701.307.98124.866.333-
    JM SMUCKER125,740-0,72128,380125,630854.845108.059.340-
    JOHNSON CONT39,1800,3339,34038,9305.674.616222.226.745-
    JP MORGAN CH111,3101,28112,170110,5909.626.9261.073.489.322-
    JUNIPER NET.25,8600,5826,13025,8203.037.35778.870.043-
    KANSAS C.STH121,3701,37121,980119,440466.12756.562.517-
    KELLOGG57,4000,0557,98057,1801.348.43277.583.353-
    KEYCORP16,7701,2116,94516,6557.353.267123.704.532-
    KEYSIGHT TEC85,1900,9285,83084,2601.145.55797.650.718-
    KIMBERLY CL.128,7200,04129,590128,0801.246.509160.675.764-
    KIMCO RLTY.18,1400,1718,27018,0703.934.39971.546.214-
    KINDER MORGN20,4201,3920,46020,15511.813.669240.562.814-
    KLA-TENCOR108,780-1,42110,020108,4201.956.787213.593.816-
    KOHL'S CORP63,770-0,7064,77063,4404.002.560255.898.656-
    KRAFT HEINZ32,4600,1932,73032,2905.135.792167.179.740-
    KROGER CO24,660-2,1825,68024,5309.996.510249.512.567-
    L BRANDS22,350-0,4922,90522,2954.621.855104.367.998-
    L-3 TECHNOLO238,3100,87239,500236,770521.221124.259.823-
    LAB.CORP.AM.164,990-0,22168,130164,620884.669146.841.207-
    LAM RESEARCH194,460-0,52196,480190,6581.761.521342.702.223-
    LAMB WESTON66,880-0,2868,05066,8502.339.380157.167.605-
    LEGGETT & PL37,9900,6938,44037,680971.80337.042.495-
    LENNAR CORP53,6601,4054,50053,1452.653.481143.054.236-
    LILLY ELI116,7301,53117,680114,5703.912.968457.895.363-
    LINCOLN NATL64,8401,6665,50064,2601.149.98574.825.893-
    LINDE PLC187,6503,75188,969184,5001.864.889349.270.964-
    LKQ CORPORAT27,4401,3327,53027,0005.169.646140.987.165-
    LOCKHEED MAR339,3901,57339,650334,8501.089.042368.411.940-
    LOEW'S CORP.51,9201,3752,16051,4501.355.44270.357.741-
    LOWES COS IN108,5900,90109,600108,0502.860.278311.620.627-
    LYONDELLBASE81,8001,3182,22081,2302.199.609180.089.501-
    M & T BANK C163,9001,61164,890162,440590.52696.878.185-
    MACERICH CO41,960-1,2542,78041,910600.71925.345.721-
    MACY'S INC21,500-0,9221,90821,35014.576.758313.961.255-
    MAR.MARIETTA219,6101,06220,640217,405761.786167.248.678-
    MARATHON OIL15,7101,8115,82015,5309.750.639153.289.131-
    MARATHON PET52,8603,2653,25051,30011.750.484617.747.841-
    MARRIOTT INT132,5100,52133,290130,9601.818.360241.137.302-
    MARSH & MC L95,7101,0396,18094,8801.455.038139.357.793-
    MASCO CORP.38,1600,7938,49037,8603.407.513130.218.467-
    MASTERCARD253,4201,71255,150250,3254.909.9261.244.612.346-
    MATTEL INC11,140-1,8511,42011,1254.971.88255.769.169-
    MAXIM INTGED54,400-0,7154,65553,2941.877.497101.955.100-
    MCCORMICK&CO155,8400,54156,870154,260654.423102.113.284-
    MCDONALD'S199,9900,46200,630198,8902.520.406503.876.446-
    MCKESSON CRP125,580-0,58128,000125,1702.182.030275.908.725-
    MEDTRONIC88,110-0,1889,26088,0704.879.447431.573.023-
    MERCK & CO79,1302,0479,89077,7309.456.925749.650.777-
    METLIFE INC.47,6401,0048,06047,3803.827.367182.917.605-
    METTLER-TOLE744,9803,59744,980720,255261.010193.172.544-
    MGM RESORTS26,5301,6526,66026,1708.569.461227.092.020-
    MICROCHIP85,080-0,8485,53083,8203.138.168266.249.303-
    MICRON TECH.37,310-2,8637,99037,10029.479.2091.103.541.117-
    MICROSOFT128,9302,31129,380126,46030.112.2163.876.576.228-
    MID-AMER APT113,5000,76113,800112,340425.34248.259.217-
    MOHAWK INDS.140,3103,19141,490136,8901.248.008174.513.512-
    MOL.COORS B58,5400,4159,24058,2601.321.70477.691.258-
    MONDELEZ INT52,8001,8752,98051,8708.781.292462.958.710-
    MONSTER BEVE63,9301,3664,17063,0702.669.649170.502.701-
    MOODY'S CORP189,2701,40190,800186,000737.436139.839.768-
    MORGAN STANL44,2800,8744,72043,9159.305.004412.751.254-
    MOSAIC COM.23,1601,4923,95022,74010.699.159249.972.021-
    MOTOROLA SOL148,3902,21148,978145,600841.351124.767.079-
    MSCI INC226,0702,61227,960221,135558.794126.332.197-
    MYLAN N.V.20,2100,8020,51019,8908.423.116170.416.238-
    NASDAQ, INC90,9300,1991,21090,150593.38253.898.092-
    NATIONAL OIL24,7500,1625,02024,6102.036.71650.468.860-
    NEKTAR THERA31,340-7,5532,90030,8104.433.683138.929.730-
    NETAPP INC69,6902,8070,28067,7202.373.098165.167.346-
    NETFLIX INC.359,3101,22364,000353,9356.441.4632.317.013.525-
    NEWELL BRAND15,540-0,5815,92015,5053.313.72652.056.327-
    NEWELL RUBB.22,8600,7922,90021,9728.335.050188.117.282-
    NEWMONT MNG.30,550-0,4630,70030,2106.742.054205.669.653-
    NEWS CORP. B11,680-0,4311,88011,660232.8042.733.329-
    NEWS CORPOR.11,530-0,3511,74011,5201.644.71519.072.907-
    NEXTERA ENER197,1101,15197,920193,8202.116.343416.991.082-
    NIELSEN N.V.23,680-0,6323,98023,6502.804.60866.733.895-
    NIKE INC CL84,2800,3285,40084,2006.413.615542.942.128-
    NISOURCE28,1900,4628,33027,9202.170.27861.199.037-
    NOBLE ENERGY24,5001,4124,54524,2653.904.24595.384.446-
    NORDSTROM36,930-1,3437,85036,9002.853.325106.275.087-
    NORFOLK STH.205,2202,20206,710201,2401.263.947259.330.128-
    NORTHERN TST94,7800,5795,59094,440789.10674.947.559-
    NORTHROP GRU304,7103,47306,350295,7551.045.217317.292.381-
    NORWEGIAN CR57,5501,4557,87056,7601.262.16572.542.959-
    NRG ENERGY35,800-0,5336,30035,6023.048.517109.283.489-
    NUCOR CORP54,9800,2055,44054,6301.131.14962.334.909-
    NVIDIA CORP.160,1900,38161,905157,65019.527.2043.128.110.197-
    O'REILLY AUT352,570-0,23356,660351,170646.953228.691.720-
    OCCI.PETROL.53,750-0,9254,62053,53010.633.460572.100.335-
    OMNICOM GROU79,040-0,1480,05578,9701.502.134119.086.286-
    ONEOK INC NE68,1001,2668,38067,4701.515.908103.245.417-
    ORACLE CORP54,6400,1555,14554,55010.005.342548.621.520-
    PACCAR INC.69,8901,0470,39069,4401.063.24474.438.141-
    PACKAGING CO97,3000,2898,87097,220494.18848.343.479-
    PARKER HANNI169,4800,21171,350169,310671.363114.254.684-
    PAYCHEX INC86,6401,8786,98085,0501.672.783144.865.097-
    PAYPAL HOLDI113,8702,13114,660111,1606.031.779686.520.397-
    PENTAIR PLC36,610-0,3836,96036,5701.320.18748.467.934-
    PEOPLE'S BAN16,2700,6216,43516,1804.006.00165.386.030-
    PEPSICO, INC130,2700,71130,745128,7604.812.909627.076.159-
    PERKINELMER87,9900,0988,93087,650767.09067.575.479-
    PERRIGO CO49,9000,7150,05049,1401.572.78478.158.020-
    PFIZER41,6401,1941,98041,15024.198.3971.008.910.122-
    PHILIP MORRI85,5100,2086,09084,9402.920.985250.206.353-
    PHILLIPS 6688,3001,1588,76587,4952.645.722233.463.923-
    PINNACLE WES95,8200,6696,10094,748553.78253.040.741-
    PIONEER NATU155,0902,38155,490152,5901.696.263262.348.662-
    PNC FIN.SVCS131,1001,88131,710129,2801.501.438196.797.033-
    PPG INDS.INC112,9200,88114,020112,1901.138.063128.838.988-
    PPL CORPOR.29,930-2,3530,75029,7808.513.110256.679.702-
    PRIN FINL GR70,3700,6970,93069,9152.057.990144.903.888-
    PRINCIPAL FI55,5201,3556,12055,0451.164.10264.768.574-
    PROCTER GAMB108,1101,32108,680106,5909.133.376986.494.753-
    PROGRESSIVE77,8500,4578,44877,3602.772.917216.188.024-
    PROLOGIS INC76,8701,1377,06076,0301.705.072131.006.061-
    PRUDENTIAL99,4101,20100,33098,7501.514.096150.966.890-
    PUBLIC SERV.60,0501,1660,32059,1701.707.479102.507.927-
    PUBLIC STORA229,1200,29229,270227,590640.311146.610.471-
    PULTEGROUP32,3301,2532,61532,0303.235.573104.863.187-
    PVH CORP110,400-0,48111,940110,175805.84989.447.156-
    QORVO INC68,110-7,1470,00068,0503.384.224233.676.486-
    QUALCOMM INC82,810-4,0084,80082,13022.498.8361.873.159.303-
    QUANTA SERVS35,8000,3636,11035,6402.121.29675.944.444-
    QUEST DIAGNO96,390-1,0297,98096,250949.14192.074.710-
    RALPH LAUREN114,750-0,80116,640114,5701.339.700154.873.567-
    RAYMOND JAME84,1501,0084,95083,440940.64979.253.756-
    RAYTHEON CO.179,4401,22180,130176,9901.257.134225.497.426-
    REALTY INCOM69,3100,0669,74069,0701.953.993135.801.817-
    RED HAT185,5500,15185,580185,3201.175.553218.069.404-
    REGENCY CENT67,2500,6067,72066,8401.022.28868.850.424-
    REGENCY CENT65,030-0,3466,09064,940634.54541.413.250-
    REGENERON PH308,0400,72314,060304,0001.049.072325.063.677-
    REGIONS FINL14,5201,4014,69014,4408.435.676122.820.171-
    REPUBLIC SER85,0901,2685,36084,030967.96882.344.258-
    RESMED INC113,4300,54114,650112,680521.15059.246.072-
    RIRST REPUBL100,7001,28101,420100,025819.04682.524.466-
    ROBERT HALF56,1800,2956,64056,030844.39347.517.187-
    ROCKWELL AUT162,9800,47164,346162,400526.83186.093.571-
    ROLLINS INC36,9001,6036,92036,3801.052.02938.710.835-
    ROPER TECHNO359,9901,71361,655354,560303.915109.319.541-
    ROSS STORES95,8801,4697,00094,9301.677.364161.322.525-
    ROYAL CARIBB125,7201,58126,240123,720722.57090.723.641-
    S&P GLOBAL I215,2901,69216,390208,720852.024183.402.292-
    SALESFORCE158,4802,21159,450155,9005.037.450797.677.214-
    SBA COMMUNIC212,3100,91213,670210,500424.78190.269.931-
    SCHLUMBERGER39,8601,3540,01039,4707.631.959303.877.825-
    SEAGATE TECH45,6800,2046,04545,0801.711.76778.332.765-
    SEALED AIR42,1000,2442,59042,010724.13430.626.717-
    SEMPRA ENRGY130,7200,65131,770128,6101.206.244158.001.722-
    SHERWIN WILL433,2800,81435,155430,390593.735256.924.751-
    SIMON PPTY G175,3100,21176,680174,710900.787158.328.964-
    SKYWORKS73,990-6,0476,94073,1104.312.578321.172.006-
    SL GREEN REA86,5701,1286,63085,450562.22648.557.374-
    SNAP ON INC165,4201,21166,510164,170384.33463.653.408-
    SOUTHERN CO.54,0600,7854,28053,5205.256.743283.958.862-
    SOUTHWEST AI52,5901,1253,01052,0003.176.110167.203.844-
    STANLEY BLAC138,3602,43142,040135,2702.598.893362.180.997-
    STARBUCKS78,9001,4779,24077,5706.941.762547.288.689-
    STATE STREET61,620-0,3162,57061,4202.489.107154.075.259-
    STRYKER CORP185,630-0,02187,650184,7701.172.379218.325.411-
    SUNTRUST BK.62,1801,2462,56061,5701.382.96385.975.023-
    SVB FINL GRO232,3001,23236,100231,000391.74291.457.395-
    SYMANTEC COR19,7101,1319,94019,5008.757.988172.859.872-
    SYNCHRONY FI35,2401,0935,29034,8205.027.945176.580.441-
    SYNOPSYS INC123,1702,45124,120120,5302.070.746255.415.027-
    SYSCO CORP74,6401,0074,97073,7402.504.817186.893.961-
    T.ROWE PRICE105,3101,30106,270104,130940.27599.178.216-
    TAKE-TWO INT107,5500,07109,360106,5001.663.649179.560.239-
    TAPESTRY, IN31,3400,8431,78531,2104.130.087130.063.063-
    TARGET CORP.70,780-0,0471,94070,6154.462.054317.533.025-
    TE CONNECTIV90,3200,4990,85089,3601.038.48793.877.106-
    TECHNIPFMC P22,9700,7523,17022,8302.071.94647.602.106-
    TELEF.MEXI301,5102,00305,805295,046325.77298.816.798-
    TEXAS INSTRS109,210-0,98110,630108,1044.690.553513.660.360-
    TEXTRON INC50,9801,7851,23050,1901.087.08655.380.200-
    THERMO FISH.267,0201,51268,470264,9501.340.012357.633.219-
    TIFFANY & CO99,4401,10100,11098,5101.419.808141.257.843-
    TJX COS INC.52,6900,6753,38052,3805.238.765277.024.631-
    TORCHMARK87,3900,7487,82087,120439.83738.492.038-
    TOTAL SYSTEM100,5001,42101,09099,080787.95579.201.317-
    TRACTOR SUPP101,0401,79101,71099,4401.085.156109.620.824-
    TRANSDIGM GR465,1402,76468,990452,740361.825167.982.445-
    TRAVELERS C.147,4100,61148,270146,3701.681.164248.017.172-
    TRIPADVISOR46,750-0,9547,46846,6751.662.94078.272.645-
    TWITTER INC38,3001,0638,72038,05010.085.100387.955.911-
    TYSON FOODS82,6000,4483,15582,3102.979.730246.654.219-
    ULTA SALON343,2400,75348,460341,310512.094176.285.556-
    UNDER ARMOUR21,8802,4322,05021,4103.755.65182.178.345-
    UNDER ARMOUR19,3602,1619,53018,9902.100.18440.679.750-
    UNION PACF175,6301,07176,530173,8705.130.695902.170.148-
    UNITED CONTI87,130-1,2088,44086,5005.628.924490.528.434-
    UNITED CONTI82,5800,2883,65082,0501.803.357149.422.461-
    UNITED DOM.R44,8500,5244,94044,4901.025.05845.970.750-
    UNITED PARCE101,310-0,23102,900100,9803.336.435338.974.958-
    UNITED RENTA128,460-0,16130,610128,130900.608116.413.264-
    UNITEDHEALTH236,7900,30240,445235,7204.451.5231.060.174.635-
    UNIVERSAL B121,700-0,13123,630121,380503.80961.602.383-
    UNTD.TECHNS.135,2501,50136,071133,4402.644.340357.201.828-
    UNUM GROUP35,1700,9835,59034,8901.393.86449.196.555-
    US BANCORP51,5001,4051,81051,0204.449.901229.339.520-
    V F CORP91,3000,6692,17090,8401.469.383134.646.808-
    VALERO ENERG85,4702,5285,60083,7603.276.744278.391.519-
    VARIAN MED.130,9000,55132,870130,390423.75355.761.028-
    VENTAS INC64,6700,7564,92063,9101.293.44983.639.788-
    VERISIGN INC196,8301,52199,410194,470611.622120.791.426-
    VERISK ANALY142,1300,96142,930140,730838.249119.190.654-
    VERIZON COMM57,3801,0057,80056,82011.261.597647.245.595-
    VERTEX PHARM170,2302,01173,410167,6301.689.001288.214.799-
    VIACOM INC.B28,5400,9628,84028,1804.434.356126.713.282-
    VISA INC164,8701,43165,603162,8609.743.3381.605.663.983-
    VORNADO RLTY67,0600,4867,39566,680575.16238.618.341-
    VULCAN MATLS130,5200,53130,995129,560934.828121.954.332-
    WABTEC CORP68,330-0,0969,21068,2101.717.482117.937.110-
    WAL MART ST.101,3101,43103,960100,84016.902.6991.731.990.725-
    WALGREENS B.52,500-0,4653,44052,3104.722.293248.939.455-
    WALT DISNEY135,5000,61136,400134,8109.397.7831.275.754.269-
    WASTE MANGM.108,0000,66108,750107,3201.209.806130.826.174-
    WATERS CORP210,1201,12211,410208,000618.600129.912.031-
    WEC ENERGY80,2500,7780,44079,1101.163.84193.261.024-
    WELLCARE GRP274,4200,58278,590272,5701.093.894300.713.616-
    WELLS FARGO45,9000,1346,53045,76020.753.857957.356.483-
    WELLTOWER IN79,4801,0079,82078,5001.374.717109.269.144-
    WESTERN DIGI45,090-0,8845,40044,3503.355.910151.014.104-
    WESTERN UNIO19,6000,8219,78519,4504.925.10896.813.772-
    WESTROCK COM37,420-0,0538,14037,3851.565.20258.917.124-
    WEYERHAEUSER25,0600,4425,27024,9704.206.232105.606.217-
    WHIRLPOOL CO129,9200,34131,770129,180703.11391.841.412-
    WILLIAMS COS27,630-0,2927,90027,5505.765.241159.570.090-
    WILLIS TOWER178,0601,44178,260175,660586.999103.963.536-
    WYNN RESORTS127,3101,64127,620124,8001.893.840239.821.437-
    XCEL ENERGY48,1100,0648,29048,0702.770.633133.353.075-
    XCEL ENERGY57,7300,8957,92556,9701.792.979103.385.800-
    XEROX CORP.32,4701,5332,79032,0782.200.80271.683.881-
    XILINX INC106,130-7,27110,500104,79013.656.5461.471.809.761-
    XYLEM INC76,260-0,2577,17076,1701.024.00978.439.517-
    YUM BRANDS100,8700,51101,650100,5201.855.377187.611.877-
    ZIMMER BIOME118,080-0,40119,669117,6701.048.404124.374.482-
    ZIONS BANCOR45,5700,9746,03045,1701.639.71874.971.235-
    ZOETIS INC.102,9301,07103,840102,3001.929.840199.252.530-