S&P 500

Cargando...
15 últimas sesiones
-0.12%
  • Nivel
  • 2.924,43 p.
  • MAXIMO
  • 2.928,73 p.
  • MÍNIMO
  • 2.917,91 p.
  • VOL. DIARIO (TIT.)
  • 158.739.859
  • VAR. 2019(%)
  • 16,66 %
  • VARIACIÓN
  • 0,82 % 23,92 p.
  • APERTURA
  • 2.922,04 p.
  • ÚLT. SESIÓN
  • 2.900,51 p.
  • EFECTIVO
  • -
  • VAR. 12 MESES(%)
  • 2,15 %
  • NombreÚltimoDif.Máx.Mín.Acci.Efect.Capital
    3M COMPANY161,1500,09163,650161,0501.623.473262.807.393-
    A.O. SMITH C46,8201,3946,92046,550829.65438.820.110-
    ABBOT LAB.84,9000,4385,15084,2903.815.606323.548.215-
    ABBVie Inc.67,5401,7067,92066,6007.603.984513.108.819-
    ABIOMED INC195,8401,67197,675192,860439.68886.238.575-
    ACCENTURE195,7300,79196,840195,0701.044.732204.575.878-
    ACTIVISION I49,0400,4949,54048,7104.001.823196.494.593-
    ADOBE SYSTEM291,5302,04292,920286,5101.520.460441.932.087-
    ADV.AUT.PART136,2300,63136,750134,7001.344.654182.665.058-
    ADVANCED MIC31,7003,1931,74030,84041.635.0461.307.575.066-
    AES CORP15,3200,8615,41015,1903.385.68951.857.812-
    AFFILIATED M75,8800,1277,43075,840244.80718.677.089-
    AFLAC CORP.48,980-5,5551,00048,9708.480.912419.843.608-
    AGILENT.TECH72,2001,5272,33071,1951.897.423136.450.831-
    AIR PRODUCTS228,6401,29228,940226,980584.363133.363.900-
    AKAMAI TECH88,8702,5689,02087,2151.387.812122.959.079-
    ALASKA AIR G59,810-0,5060,64059,6701.038.87062.238.803-
    ALBEMARLE CO65,9102,7166,29064,7001.003.83365.931.797-
    ALEXANDRIA R148,5500,48149,540147,940493.81373.457.950-
    ALEXION PHAR114,8403,06114,930112,2302.556.973292.518.670-
    ALIGN TECH176,3901,08177,515175,020620.270109.234.565-
    ALLEGION PLC95,4600,4896,17094,790594.67256.744.149-
    ALLERGAN PLC161,2501,34161,640159,3003.123.032502.361.857-
    ALLIANCE DAT138,0705,60139,960135,0002.428.792334.841.276-
    ALLIANT ENER52,1600,5652,20051,670992.87951.571.571-
    ALLIANT ENER42,0500,1442,43041,7602.441.864102.737.703-
    ALLSTATE COR103,8900,65103,960103,300920.88295.522.715-
    ALPHABET A1.191,5800,681.200,5501.187,920708.272845.841.219-
    ALPHABET C1.191,2500,721.199,0001.187,430741.053884.431.097-
    ALTRIA GROUP46,2500,4846,53045,9305.323.072245.729.517-
    AM.TOWER COR227,3800,81227,480224,7901.279.461290.268.259-
    AMAZON.COM1.823,5401,231.829,5701.815,0002.039.2313.717.520.926-
    AMCOR PLC9,650-3,219,9409,3205.604.21554.146.369-
    AMER.AIR.GRP26,4202,2826,59526,0106.227.560164.395.351-
    AMER.EL.POW.91,3500,6491,36090,4101.332.070121.227.607-
    AMER.EXPRESS122,5000,89123,060121,9902.933.998359.550.081-
    AMER.FNCL.SV127,9501,27128,680127,220760.59897.276.335-
    AMER.INTL G.53,6900,4953,95053,3102.464.841132.194.442-
    AMEREN CORP76,9200,3476,96076,4001.215.03293.299.370-
    AMERICAN WAT124,0500,36124,140122,950673.60483.285.752-
    AMERISOURBRG86,3200,0287,58086,2301.028.21089.026.699-
    AMETEK INC86,3300,1487,16086,000814.35170.338.820-
    AMGEN INC203,9400,38205,370203,5801.755.252358.553.333-
    AMPHENOL COR88,1601,6488,36087,3501.600.046140.821.009-
    ANALOG DEVIC108,590-1,54111,700107,7803.236.529353.567.247-
    ANSYS INC218,0402,28218,170213,420330.82471.796.345-
    ANTHEM, INC.267,8800,49269,390266,500981.110263.236.023-
    AON PLC193,1700,96193,920191,990639.862123.613.988-
    APACHE CORP21,730-0,0922,23021,5905.005.286109.290.827-
    APART.IN.M.50,6000,2250,93050,270727.06536.795.591-
    APPLE INC212,6401,08213,650211,60321.564.7474.590.542.893-
    APPLI.MATLS.46,8300,6747,52046,7305.198.369244.366.114-
    APTIV PLC83,4301,5183,89083,060805.41467.141.169-
    ARCHER DANIE37,6901,5137,71037,2403.501.269131.408.040-
    ARCONIC INC.25,200-0,1225,56025,1701.449.23036.665.162-
    ARISTA NETWO226,5403,35227,000221,010736.920166.231.623-
    ARTHUR J.GAL90,4601,0090,66089,800619.68156.019.315-
    ASSURANT INC123,6700,77123,820122,080388.64547.900.774-
    AT&T CORP.35,1600,5135,25034,97021.906.484769.714.699-
    ATMOS ENERGY111,0800,79111,140109,890340.94637.768.064-
    AUTODESK INC145,950-0,42148,099145,0101.967.134287.561.836-
    AUTOMAT.DATA169,6901,08169,690168,4301.235.084209.019.868-
    AUTOZONE1.087,970-0,291.102,3101.084,760249.885272.691.596-
    AVALONBAY CO207,9500,68208,740206,310421.96087.657.509-
    AVERY DENSN114,9700,77116,060114,420276.31331.853.642-
    BAKER HUGHES21,2400,6221,40021,1002.905.97561.797.528-
    BALL CORP79,7300,6880,49079,2101.716.578136.997.645-
    BANK N.Y.41,940-0,0542,37041,8203.295.647138.398.815-
    BANK OF AMER26,9300,7927,08026,79047.753.5291.286.054.269-
    BAXTER INTL87,3100,3987,81087,1401.399.699122.304.564-
    BB&T CORP.46,2200,3746,53045,9302.975.574137.403.674-
    BECTON DICKI253,3701,64253,500250,710984.297248.772.492-
    BERKSHIRE B199,2400,55199,770198,7103.530.884703.406.385-
    BEST BUY CO.67,8602,7668,61067,4601.785.169121.311.219-
    BIOGEN INC.233,1800,82233,780231,500807.490187.962.203-
    BLACKROCK IN420,9300,63424,970420,105351.194148.078.462-
    BLOCK H&R27,050-0,5927,36026,9302.448.17366.197.213-
    BOEING CO.339,9902,48342,580333,2103.263.7611.108.270.067-
    BOOKING HOLD1.955,7501,101.957,6001.939,700203.037395.824.476-
    BORGWARNER32,0600,9832,49032,0501.070.47734.496.709-
    BOSTON PROP.127,6700,06128,490126,820742.09394.709.798-
    BOSTON SCIEN42,5500,1242,86042,3203.737.778158.896.559-
    BRISTOL-MYER47,7700,2948,01047,4406.728.975321.077.161-
    BROADCOM COR287,5002,54288,260284,0501.938.488556.380.661-
    BROADRIDGE131,2702,41131,420129,010623.47381.595.685-
    BROWN FORM.B58,2500,1758,71057,9701.469.27185.712.365-
    C H ROBINSON84,2600,1185,16084,1451.140.72796.435.461-
    CABOT OIL&G16,8400,1817,07016,68510.884.277183.394.930-
    CADENCE DESI69,6901,3170,40068,9101.599.760111.549.031-
    CAMPBELL S.43,2700,4443,76042,8704.363.889189.266.990-
    CAPITAL ONE86,0200,9486,58085,7801.067.80791.894.059-
    CAPRI HOLDIN27,9200,9028,20027,8002.307.49664.527.213-
    CARDINL.HLTH43,570-0,4344,31043,2002.140.31993.831.266-
    CARMAX INC83,170-0,2084,07082,5801.333.469111.016.146-
    CARNIVAL CRP45,9501,3245,98045,5503.383.305154.964.042-
    CATERPILLAR117,6800,87119,320117,5402.775.871328.084.880-
    CBOE104,2000,12105,200103,630385.20640.178.658-
    CBRE GROUP I52,8001,2753,09052,4501.166.25161.564.240-
    CBS CORP44,080-0,1444,36443,4003.338.654146.971.682-
    CELANESE113,1701,28113,750112,880699.82979.285.264-
    CELGENE CORP95,6800,4495,79095,2402.087.033199.441.545-
    CENTENE CORP46,9300,8447,30046,7702.995.338140.730.892-
    CENTERPOINT27,9200,3227,96027,7102.808.52678.234.738-
    CENTURYLINK11,3500,8011,41011,2206.829.74177.451.490-
    CERNER CORP71,7800,5672,07571,6101.331.05995.588.258-
    CF INDS HLDG48,8901,7748,99047,8111.894.93992.268.899-
    CHARLES SCHW37,6100,7837,90037,3504.936.354185.458.241-
    CHARTER COMM392,1300,15393,940389,520899.835352.542.603-
    CHEVRON CORP117,8801,51118,221117,3334.541.980535.194.069-
    CHIPOTLE MEX827,5100,90828,795820,272251.213207.263.748-
    CHUBB CORP.154,9500,17155,420154,1801.033.277160.014.627-
    CHURCH & DWI78,8900,8379,23078,225852.87667.276.162-
    CIGNA CORP162,3400,74164,050161,5651.179.586191.845.076-
    CIMAREX ENER40,6500,3741,53040,2201.388.56956.490.513-
    CINCINNATI F110,4800,96110,550109,520326.07135.945.762-
    CINTAS CORP267,650-0,07269,030266,390659.716176.548.243-
    CISCO SYSTEM48,7701,7548,92548,36018.368.664895.170.749-
    CITIGROUP63,250-0,2764,17063,06014.663.696930.707.499-
    CITIZENS FIN32,6000,9332,77032,3353.186.126103.621.734-
    CITRIX SYS.92,7100,8993,00092,3401.389.638128.779.379-
    CLOROX CO158,070-0,57160,030157,600803.901127.264.542-
    CME HLDGS.213,490-0,17215,195211,9901.089.812232.355.217-
    CMS ENERGY62,0600,9862,09561,3831.064.61465.801.724-
    COCA-COLA CO54,1000,4154,41053,85010.879.487588.641.158-
    COGNIZANT61,9400,9162,21061,6602.358.624145.981.611-
    COLGATE72,6100,1073,17072,4602.527.057183.703.745-
    COMCAST CL A44,1100,3944,16043,48011.329.583496.910.154-
    COMERICA INC61,5301,0561,77060,9901.324.43081.450.654-
    CONAGRA FOOD28,400-0,9828,80028,0703.601.438102.151.815-
    CONCHO RESO.72,7600,5974,01071,5201.362.57699.011.291-
    CONOCOPHILLI52,630-0,1553,67352,3906.044.505318.755.871-
    CONS.EDISON88,2800,5988,34087,6201.544.708135.965.850-
    CONSTELLAT A202,8500,18205,290202,840682.793139.035.326-
    COOPER COS.I332,6100,08335,150327,220389.215128.575.460-
    COPART INC76,8701,4277,47076,180742.04757.038.277-
    CORNING INC27,8901,4628,07027,7104.654.094129.793.698-
    CORTEVA INC26,970-6,3528,59026,970853.75223.504.415-
    CORTEVA INC30,5801,0630,98030,2802.815.38686.273.635-
    COSTCO WHOLE275,6800,99276,540274,7001.682.347463.712.997-
    COTY A8,8500,459,0608,7703.975.75735.243.149-
    CROWN CASTLE145,1700,46145,720144,5401.201.292174.367.287-
    CSX CORPORAT65,3400,8565,57064,8603.416.985222.963.581-
    CUMMINS INC147,7601,06149,410147,160996.049147.458.263-
    CVS HEALTH C61,6500,1562,58061,6009.564.792592.286.321-
    D R HORTON I49,4501,1049,61548,7003.975.860196.192.760-
    DANAHER CORP140,3200,18141,580139,1951.458.520204.270.216-
    DARDEN RESTA119,5300,56119,980118,520946.662112.973.072-
    DAVITA INC56,5801,2057,01056,0203.069.457173.893.842-
    DEERE & CO154,8601,81155,250153,6101.841.287284.825.376-
    DELTA AIRLIN58,0100,5758,57057,8503.011.529174.910.729-
    DENTSPLY SIR53,3900,4953,49052,9801.436.05376.465.819-
    DEVON ENERGY23,3800,0923,97323,3205.745.344135.301.045-
    DIAMONDBACK100,1000,83101,55099,460961.70596.488.215-
    DIGITAL REAL123,2900,16124,000122,540463.00757.032.684-
    DISC.FIN.SVS79,7700,5880,24079,5751.130.03490.225.270-
    DISCOVERY26,5000,3826,63025,9002.513.48166.443.536-
    DISCOVERY CO28,2800,2528,44027,6602.688.35475.774.075-
    DISH NETWORK31,870-0,8432,89031,8401.449.04546.369.210-
    DOLLAR GENER138,7901,15140,370137,9351.975.338273.860.296-
    DOLLAR TREE96,0802,6296,23094,8801.556.872148.899.335-
    DOMINION RES76,9900,1077,37076,7903.300.307254.173.031-
    DOVER91,6800,4292,77091,240697.05864.019.032-
    DOW INC43,2800,2844,24043,2404.397.780191.466.755-
    DTE ENERGY130,5100,73130,625129,010808.130105.216.254-
    DU PONT67,7600,9868,59067,0902.686.487182.356.994-
    DUKE ENERGY91,2400,0791,29090,0852.754.309249.970.390-
    DUKE REALTY33,1800,6733,34032,9801.677.62555.677.979-
    DXC TECHNOLO34,5002,5634,68034,0203.922.513134.986.150-
    E TRADE FINA41,3900,2941,75041,2202.040.76984.617.355-
    EASTMAN CHEM65,6000,5766,16065,250890.54958.451.449-
    EATON CORP.78,6500,6379,30078,2601.483.025116.566.576-
    EBAY INC.40,3800,8740,53040,2305.555.363224.272.533-
    ECOLAB INC207,1000,24208,260206,430677.452140.436.017-
    EDISON INTL.72,9801,3672,99072,0501.331.34196.594.180-
    EDWARDS LIFE221,790-0,10223,600220,750843.407187.189.979-
    ELECTRO.ARTS94,0401,4594,98092,6203.007.232283.520.870-
    EMERSON ELEC58,4600,8358,85058,3002.640.049154.490.089-
    ENTERGY CORP111,6701,32111,680109,950996.331110.780.404-
    EOG RSCS.INC77,2200,6978,12976,3502.879.578222.185.864-
    EQUIFAX INC.144,2201,03144,890142,805876.020125.913.075-
    EQUINIX INC552,1000,93552,100545,360198.882109.448.580-
    EQUITY RESID82,6300,2382,86082,010625.54851.665.019-
    ESSEX PPTY T318,3200,82318,390315,010304.19496.595.485-
    ESTEE LAUD.A203,7200,75205,140201,2802.360.220480.562.301-
    EVEREST RE G247,8500,43248,680245,900121.73230.137.990-
    EVERGY, INC.65,1400,3765,16564,5402.100.674136.517.481-
    EVERSOURCE E79,5600,5879,59078,680930.00773.717.957-
    EXELON CORP.45,4400,5145,59045,0453.683.779167.068.131-
    EXPEDIA INC130,8900,47131,540130,1601.005.043131.477.280-
    EXPEDITORS70,6200,2471,25070,440677.46247.917.371-
    EXTRA SPACE120,770-0,16121,870120,640999.971121.182.522-
    EXXON MOBIL69,7201,0069,98069,37010.096.273703.714.071-
    F5 NETWORKS129,3801,78130,520127,660415.56053.850.055-
    FACEBOOK INC183,550-0,14185,900183,1408.409.5481.551.742.474-
    FASTENAL CO.30,7700,9531,02030,6701.798.16655.383.207-
    FEDERAL RLTY130,9300,28131,210130,060325.38342.536.608-
    FEDEX CORP.158,1801,50158,800157,0201.044.372165.241.323-
    FIDELITY NAT138,200-1,02140,730137,9103.689.689511.321.417-
    FIFTH THIRD25,5500,5525,71025,3854.808.833122.858.065-
    FIRSTENERGY45,4801,2245,51044,8404.248.180192.452.421-
    FISERV INC107,5600,53108,000106,9302.552.634274.361.891-
    FLEETCOR TEC300,9801,79301,310297,020488.079146.414.661-
    FLIR SYS.INC47,8900,9548,08047,670635.67930.461.532-
    FLOWERSERVE42,0400,3642,51041,930471.63419.868.947-
    FMC CORP86,1800,9386,76085,430546.64647.166.020-
    FOR CORPARAT33,150-0,6333,51032,8701.408.73846.860.062-
    FORD MOTOR9,0400,899,0508,97019.744.117178.180.951-
    FORTINET81,9702,8982,54079,2001.335.193109.218.735-
    FORTIVE CORP70,2500,3470,95070,0901.321.44993.067.510-
    FORTUNE BRN.52,0802,2852,25051,570933.13748.533.932-
    FOX CORPOR.33,410-0,5433,72533,0103.050.409102.115.481-
    FRANKLIN RES27,0400,0027,34026,9952.173.21258.943.551-
    FREEP.-MCMOR9,140-0,549,3209,14017.332.824159.625.815-
    GAP16,9603,9917,24016,46011.500.419194.531.187-
    GARMIN LTD80,1201,8080,28079,280907.83472.667.720-
    GARTNER INC.132,6600,45133,960132,200298.67039.685.947-
    GEN.DYNAMICS188,4800,70189,043186,6701.012.829190.674.830-
    GEN.ELECTRIC8,160-2,638,4808,14084.972.732703.536.215-
    GENE.MILLS54,3800,1754,84054,2152.843.324154.758.411-
    GENE.MOTORS37,1200,4337,36037,0603.703.906137.681.341-
    GENUINE PART89,8400,3290,72089,080512.87546.009.668-
    GILEAD SCIEN64,1301,0964,26063,6704.494.153287.622.864-
    GLOBAL PAYM162,5900,89162,930160,440999.249161.864.639-
    GLOBE LIFE I87,7101,3387,75086,480307.64526.905.636-
    GOLDMAN SACH200,6800,35203,020200,1701.150.489231.253.291-
    GRAINGER INC274,8201,01278,660274,500286.13678.996.192-
    HALLIBURTON18,600-2,4119,36018,59010.957.194205.951.598-
    HANESBRANDS14,0001,3814,22013,9255.053.63570.918.140-
    HARLEY DAVID32,0700,6032,31031,930862.37727.670.685-
    HARTFORD FIN58,8800,5858,95058,4501.432.74684.217.135-
    HASBRO, INC.115,5000,97116,610114,560375.12043.272.349-
    HCA HOLDINGS123,5800,32124,190122,8301.336.460165.199.816-
    HCP INC34,2500,7634,34033,7201.911.90565.376.506-
    HELMERICH &39,2700,8039,91039,240901.03235.623.376-
    HENRY J&ASSO142,3601,13145,860140,710779.549111.570.104-
    HENRY SCHEIN61,3200,1061,60061,145960.13758.926.947-
    HERSHEY FOOD158,7501,45158,790156,640912.699144.402.024-
    HESS CORP64,8303,5665,41063,5502.961.536191.626.849-
    HEWLETT PACK13,0701,0013,23512,9407.453.00597.662.598-
    HILTON WORLD91,620-1,2093,60091,2651.750.322161.167.814-
    HOLLYFRONTI.45,370-0,2246,91044,9902.051.93493.470.680-
    HOLOGIC INC50,3600,8250,64550,120949.93147.896.855-
    HOME DEPOT220,4001,52220,880216,7607.930.8711.741.572.768-
    HONEYWELL163,7900,20165,000162,7801.732.204283.790.742-
    HORMEL FOODS40,9700,1741,23040,6303.831.838156.640.185-
    HOST HOTELS15,940-0,0616,09015,8655.716.57391.265.016-
    HP INC18,9600,2619,20018,9357.500.798142.641.400-
    HUMANA INC298,0001,22298,680295,160382.460113.840.056-
    HUNT J B TRA101,9301,75102,350100,530619.68063.091.400-
    HUNTINGTON209,4300,93210,820208,470181.50038.038.660-
    HUNTINGTON B12,9300,2313,08012,8606.829.44088.193.731-
    IBM INTL134,2500,94135,940133,8002.803.655377.325.520-
    IDEX165,8600,66166,910165,590271.87445.192.445-
    IDEXX LAB280,960-0,16284,155280,130180.83150.950.819-
    IHS MARKIT L65,130-0,0265,67564,9401.321.87886.172.694-
    ILL.TOOL WKS152,130-0,02154,710151,557785.360119.828.778-
    ILLUMINA INC290,5002,06290,630284,710505.605146.106.635-
    INCYTE GENOM86,0702,3486,11084,480705.16560.502.052-
    INGERSOLL RA118,6600,44119,765118,130731.92286.915.791-
    INT.PAPER39,0200,9139,23038,9202.899.895113.284.693-
    INTEL CORP47,1501,1847,29046,89015.915.801750.794.382-
    INTERCON.EXC92,7200,7592,75091,9701.339.431123.862.615-
    INTERPUBLIC20,5701,1320,61020,3802.657.00954.565.733-
    INTL FLAVORS110,4900,41112,340110,210648.81371.973.917-
    INTUIT INC276,2401,25277,830274,540925.413255.664.154-
    INTUITIVE S.501,2800,69504,820500,000406.053203.895.601-
    INVESCO LTD15,5700,7815,67015,4703.778.66458.772.237-
    IPG PHOTONIC124,2400,86126,100123,150298.09336.994.580-
    IQVIA HOLDIN157,1901,53157,460154,560717.401112.528.057-
    IRON MOUNT.31,7201,0831,87031,2302.468.08678.272.236-
    J & J131,5300,71132,410130,8506.897.227906.731.814-
    JACOBS ENGR86,0302,9486,13084,460968.35983.029.359-
    JEFFERIES FI18,8201,4018,90818,630869.80016.352.705-
    JM SMUCKER113,340-1,08115,105112,680742.19984.182.527-
    JOHNSON CONT42,9001,2543,15042,6704.361.853187.226.874-
    JP MORGAN CH107,6100,28108,430107,4458.188.306883.249.220-
    JUNIPER NET.23,8601,9223,97523,5102.651.10763.131.457-
    KANSAS C.STH124,3301,87124,560123,180909.602112.862.715-
    KELLOGG63,3500,1963,83062,8351.362.22286.116.576-
    KEYCORP16,3800,7416,50016,2507.124.029116.593.034-
    KEYSIGHT TEC89,1402,1189,22588,1602.455.241218.070.165-
    KIMBERLY CL.141,9101,26142,325140,6651.136.819161.028.271-
    KIMCO RLTY.18,5300,4918,67518,4352.760.65451.200.471-
    KINDER MORGN20,3901,2420,55020,31014.029.951286.563.443-
    KLA-TENCOR141,9001,09142,750140,380836.245118.696.056-
    KOHL'S CORP47,0604,8647,35044,9007.279.901339.450.371-
    KRAFT HEINZ25,2700,5225,47025,0305.565.271140.345.420-
    KROGER CO23,3401,8823,39023,0306.098.389141.818.196-
    L BRANDS20,3302,0620,46019,9307.715.494156.463.519-
    L3 HARRIS TE214,1800,75215,200212,0001.254.876268.380.150-
    LAB.CORP.AM.168,5800,94169,430167,670467.90678.918.588-
    LAM RESEARCH207,9900,59209,580206,920928.281193.093.903-
    LAMB WESTON68,4400,2869,14068,230732.46450.282.899-
    LEGGETT & PL38,8500,7539,40038,7201.064.35941.387.850-
    LEIDOS HOLDI85,5401,2785,54084,880815.61169.592.903-
    LENNAR CORP51,5601,2051,74050,7503.354.333172.685.820-
    LILLY ELI111,4600,41112,440110,0002.155.798240.514.269-
    LINCOLN NATL53,9801,5254,30053,490923.12849.836.916-
    LINDE PLC188,7400,56189,950188,6101.074.659203.285.876-
    LKQ CORPORAT26,000-0,2726,45025,9603.366.69787.862.094-
    LOCKHEED MAR383,0000,33384,275379,290790.924302.587.525-
    LOEW'S CORP.48,8400,3349,10048,5001.286.93962.799.742-
    LOWES COS IN108,00010,35110,240107,11019.751.3342.137.191.415-
    LYONDELLBASE73,1300,5974,34072,3701.627.197118.879.175-
    M & T BANK C147,3800,70148,115146,620490.61372.286.804-
    MACERICH CO27,670-1,1828,35027,6702.416.66367.527.653-
    MACY'S INC15,3800,1315,66015,35016.139.959249.687.572-
    MAR.MARIETTA253,2500,21256,475251,445715.859181.024.046-
    MARATHON OIL12,420-1,5812,88012,38511.895.597149.175.909-
    MARATHON PET47,2301,0947,78046,5003.815.671179.736.647-
    MARKETAXESS389,2303,70389,510374,770350.041135.079.249-
    MARRIOTT INT128,350-1,42131,650128,0001.646.620212.718.101-
    MARSH & MC L97,8000,6198,02097,450782.36676.475.200-
    MASCO CORP.40,9203,2341,31040,3905.138.432210.005.422-
    MASTERCARD282,0101,79282,100279,2862.491.752700.808.796-
    MAXIM INTGED54,9400,9955,10054,5701.113.62761.086.838-
    MCCORMICK&CO161,010-0,14162,050159,500612.39798.698.463-
    MCDONALD'S220,7101,03220,790218,7302.052.894451.913.505-
    MCKESSON CRP146,4901,18148,660144,8602.168.282319.133.417-
    MEDTRONIC107,7900,82108,010106,4706.510.008701.009.085-
    MERCK & CO86,9101,4787,25086,1306.188.426537.783.340-
    METLIFE INC.45,7600,8645,95045,5804.833.163221.303.299-
    METTLER-TOLE669,5801,58673,460661,120145.71097.398.285-
    MGM RESORTS28,510-1,0429,25028,4802.702.46977.425.400-
    MICROCHIP89,0200,1590,07088,4002.058.679183.511.615-
    MICRON TECH.44,170-0,1445,00043,90014.994.616665.243.418-
    MICROSOFT138,7901,11139,493138,00014.982.3142.079.346.718-
    MID-AMER APT125,7900,37126,090124,640266.95733.554.318-
    MOHAWK INDS.115,9802,61117,350115,540693.50180.689.956-
    MOL.COORS B51,780-0,7352,42051,5201.707.26888.487.317-
    MONDELEZ INT54,3000,5754,43054,0053.181.093172.459.032-
    MONSTER BEVE58,0300,3358,48057,8211.733.992100.635.979-
    MOODY'S CORP219,0401,11219,738218,200510.525111.860.080-
    MORGAN STANL39,9400,1040,53039,8309.859.904394.767.048-
    MOSAIC COM.19,070-1,5519,59019,0503.748.29571.952.830-
    MOTOROLA SOL179,2002,17179,240176,600769.332137.288.971-
    MSCI INC235,0301,52236,220231,910409.54596.133.563-
    MYLAN N.V.19,0900,0019,34518,8703.855.83173.648.455-
    NASDAQ, INC99,3200,4199,50098,600408.49740.514.063-
    NATIONAL OIL19,0801,0619,38019,0102.500.85747.930.258-
    NEKTAR THERA17,010-0,5817,37016,5603.821.85464.877.121-
    NETAPP INC46,8901,7447,34046,5601.914.22290.078.440-
    NETFLIX INC.297,810-0,39302,880296,2005.689.7461.702.541.503-
    NEWELL BRAND16,5502,8016,63016,1205.308.86087.489.213-
    NEWELL RUBB.22,8600,7922,90021,9728.335.050188.117.282-
    NEWMONT MNG.38,530-0,1038,64538,2004.826.176185.743.939-
    NEWS CORP. B14,4601,1914,50514,250273.1663.939.294-
    NEWS CORPOR.14,1001,2914,18513,8902.572.53536.233.602-
    NEXTERA ENER221,2600,97221,340219,1501.861.446409.865.417-
    NIELSEN N.V.20,6901,5220,89520,5502.588.62753.688.819-
    NIKE INC CL82,7402,7482,84081,6306.447.297531.220.327-
    NISOURCE29,6601,1629,66529,1301.749.80651.689.624-
    NOBLE ENERGY22,220-0,1322,87022,0802.884.48164.326.527-
    NORDSTROM26,5405,5326,66025,35011.694.015306.528.529-
    NORFOLK STH.174,2001,39174,670173,0801.305.116227.240.609-
    NORTHERN TST86,7300,0187,70086,470939.32081.512.276-
    NORTHROP GRU369,1400,04373,190366,500652.840241.084.583-
    NORWEGIAN CR50,900-0,1651,47050,7101.241.23463.237.824-
    NRG ENERGY35,7801,3635,82035,2802.260.29480.604.405-
    NUCOR CORP49,1900,3349,85049,1501.673.18782.560.431-
    NVIDIA CORP.171,2302,00173,450169,66010.697.7731.838.548.134-
    O'REILLY AUT384,0000,20388,735382,385385.223148.061.164-
    OCCI.PETROL.45,060-0,4445,46044,1708.499.988381.322.473-
    OMNICOM GROU77,290-0,2177,99577,1301.067.88282.643.285-
    ONEOK INC NE71,1800,1771,90070,9101.916.967136.688.837-
    ORACLE CORP53,2400,4953,93053,1706.113.103326.798.521-
    PACCAR INC.65,0401,0365,46064,7101.098.47471.498.372-
    PACKAGING CO101,2500,40101,850100,910678.41268.751.040-
    PARKER HANNI164,0800,38165,980163,360616.148101.290.509-
    PAYCHEX INC82,5200,7082,78082,200998.04982.315.185-
    PAYPAL HOLDI109,8202,28110,020108,3975.416.562593.307.480-
    PENTAIR PLC36,5300,5236,85536,420734.65026.878.134-
    PEOPLE'S BAN14,5100,4214,59014,4233.595.86052.151.439-
    PEPSICO, INC132,3400,21133,640131,6232.936.911388.415.740-
    PERKINELMER83,4801,7683,70082,355524.34943.615.410-
    PERRIGO CO47,9201,6848,16046,950757.42236.174.483-
    PFIZER34,8700,7535,12034,82018.214.741637.002.789-
    PHILIP MORRI83,0500,0683,60082,0803.262.555269.921.267-
    PHILLIPS 6699,3000,63100,00098,2801.988.298197.058.803-
    PINNACLE WES95,7301,0195,74094,440714.49768.151.354-
    PIONEER NATU126,9400,27129,139125,9401.291.437164.251.382-
    PNC FIN.SVCS126,000-0,16127,480125,7301.546.949195.145.209-
    PPG INDS.INC110,7000,36111,910110,500650.57472.201.860-
    PPL CORPOR.29,7600,7429,76029,4402.075.31861.525.114-
    PRIN FINL GR70,3700,6970,93069,9152.057.990144.903.888-
    PRINCIPAL FI53,7400,8854,03053,590683.37436.769.371-
    PROCTER GAMB119,2000,25119,650118,6804.011.064477.701.456-
    PROGRESSIVE77,3000,7477,66577,0201.378.069106.579.015-
    PROLOGIS INC83,3001,0383,94082,4501.501.448125.115.237-
    PRUDENTIAL81,4000,9381,73081,0902.312.059188.393.043-
    PUBLIC SERV.58,8700,7258,96058,2601.318.98177.462.000-
    PUBLIC STORA261,0600,20262,840259,180461.083120.542.979-
    PULTEGROUP32,8900,7432,99032,4102.532.82983.117.429-
    PVH CORP71,9900,2172,75071,330729.94952.491.502-
    QORVO INC74,6902,2375,18073,8301.077.25880.397.875-
    QUALCOMM INC76,7000,8377,19075,99011.005.466843.335.824-
    QUANTA SERVS33,4300,4833,85033,3351.137.83638.166.303-
    QUEST DIAGNO103,1501,69103,290101,745881.43290.676.742-
    RALPH LAUREN87,0700,2988,49086,320937.17581.548.720-
    RAYMOND JAME77,6601,3477,80076,972815.37763.184.498-
    RAYTHEON CO.185,070-0,20186,440182,8901.806.282334.202.512-
    REALTY INCOM72,6500,1872,84072,100741.16853.827.960-
    REGENCY CENT65,3600,5565,60064,880860.83256.233.633-
    REGENCY CENT65,030-0,3466,09064,940634.54541.413.250-
    REGENERON PH297,7800,59300,510295,020451.662134.240.061-
    REGIONS FINL14,1300,9314,20614,0109.283.310130.995.296-
    REPUBLIC SER89,3000,3489,66089,095558.80749.885.989-
    RESMED INC136,5600,92137,380135,855280.19338.289.856-
    RIRST REPUBL90,6400,7190,85089,8701.156.414104.599.997-
    ROBERT HALF55,2200,0455,96055,140642.53235.633.206-
    ROCKWELL AUT151,8800,78153,360151,080433.57865.911.345-
    ROLLINS INC33,2300,2133,47033,070778.73725.856.885-
    ROPER TECHNO359,8000,28362,880358,000244.58888.036.922-
    ROSS STORES105,7001,45106,620104,2601.688.028178.103.892-
    ROYAL CARIBB107,6700,04108,690107,120778.54483.969.793-
    S&P GLOBAL I264,6201,29265,625262,2601.129.032298.763.943-
    SALESFORCE147,3801,26148,390146,1606.126.209902.232.988-
    SBA COMMUNIC260,4200,14261,850259,475384.698100.217.218-
    SCHLUMBERGER33,690-0,6234,43033,6206.411.023217.041.721-
    SEAGATE TECH47,2401,8847,65046,8802.473.496117.116.632-
    SEALED AIR42,200-0,1942,82042,160731.22930.996.246-
    SEMPRA ENRGY140,8300,84140,850139,610983.305138.127.399-
    SHERWIN WILL527,6600,70534,110524,755458.552242.084.327-
    SIMON PPTY G147,380-0,09149,950146,2501.525.554224.762.649-
    SKYWORKS77,5801,0978,19076,9751.314.089101.873.894-
    SL GREEN REA77,260-0,8378,60077,090469.05836.323.786-
    SNAP ON INC148,3601,06149,250147,700263.90039.173.262-
    SOUTHERN CO.57,9500,4557,97057,3804.405.451254.171.168-
    SOUTHWEST AI50,5901,1450,89050,3502.096.462106.159.646-
    STANLEY BLAC138,4901,81138,840137,480916.050126.761.309-
    STARBUCKS96,3200,7296,65095,7304.740.743456.245.256-
    STATE STREET50,5400,0650,93050,2502.511.993127.072.072-
    STRYKER CORP219,0200,50220,200217,560715.216156.430.991-
    SUNTRUST BK.60,3500,4260,63059,8902.213.250133.381.987-
    SVB FINL GRO194,4500,76195,080192,850402.14277.927.196-
    SYMANTEC COR23,710-0,2123,93023,5704.406.040104.735.598-
    SYNCHRONY FI33,0400,3033,57032,9602.847.21094.315.541-
    SYNOPSYS INC131,8401,45132,430130,5731.238.230163.035.731-
    SYSCO CORP72,250-0,7673,10072,0303.049.139220.717.153-
    T-MOBILE US,78,1800,6478,31077,7701.221.48895.387.355-
    T.ROWE PRICE108,7700,88109,110108,320700.50376.211.993-
    TAKE-TWO INT134,2102,12135,700131,1401.897.651254.670.985-
    TAPESTRY, IN21,7503,3721,79021,3227.477.720161.624.353-
    TARGET CORP.103,00020,43103,38098,13041.403.9024.194.026.163-
    TE CONNECTIV90,8500,8391,28090,130699.30363.477.873-
    TECHNIPFMC P23,9900,0024,34523,9201.877.45745.148.412-
    TELEF.MEXI367,780-0,02372,230367,000321.280118.309.522-
    TEXAS INSTRS126,0401,39126,080124,7003.866.079485.888.294-
    TEXTRON INC45,0800,7145,48044,9301.087.06649.110.123-
    THERMO FISH.278,2700,75279,710277,000749.552208.612.354-
    TIFFANY & CO84,5302,7684,78082,8002.006.881169.237.602-
    TJX COS INC.53,5003,8653,52051,62015.845.599837.166.675-
    TOTAL SYSTEM131,3200,87131,580129,590742.33497.247.000-
    TRACTOR SUPP101,3200,45102,720101,190915.04793.019.276-
    TRANSDIGM GR532,920-0,31540,000531,330317.696169.590.196-
    TRAVELERS C.147,0400,36147,460146,250747.882109.985.379-
    TRIPADVISOR38,5201,2939,20038,1401.362.41152.733.517-
    TWITTER INC42,8001,2143,28042,36011.983.442512.869.834-
    TYSON FOODS89,7901,7689,86087,9002.378.258212.341.329-
    ULTA SALON328,1201,56331,486326,810521.112171.141.206-
    UNDER ARMOUR18,7501,0818,90518,5602.799.23552.470.453-
    UNDER ARMOUR16,9201,0817,07316,7701.713.43528.988.005-
    UNION PACF168,5300,58169,530167,7851.724.094290.548.413-
    UNITED CONTI87,130-1,2088,44086,5005.628.924490.528.434-
    UNITED CONTI85,2901,5085,67084,6261.672.641142.676.232-
    UNITED DOM.R47,6900,4447,81047,2601.219.28058.105.923-
    UNITED PARCE115,9300,77116,600115,3101.906.899221.080.834-
    UNITED RENTA111,2601,92112,440110,600828.06692.267.558-
    UNITEDHEALTH240,3500,08241,890239,3002.759.423664.264.647-
    UNIVERSAL B147,1401,03147,320145,250456.63267.062.766-
    UNTD.TECHNS.127,3300,51128,220126,7901.719.463219.004.550-
    UNUM GROUP26,6501,1026,74926,410934.66424.889.233-
    US BANCORP51,8600,4552,21051,6003.236.103167.786.701-
    V F CORP81,0101,3981,24080,3201.113.17290.058.158-
    VALERO ENERG78,4000,5079,27077,7302.408.936189.087.388-
    VARIAN MED.108,5500,45110,040108,250601.60865.489.081-
    VENTAS INC72,6700,2172,93071,6801.100.74179.950.165-
    VERISIGN INC208,0700,58209,800207,160521.924108.608.848-
    VERISK ANALY158,6800,30159,719158,390537.29985.363.288-
    VERIZON COMM56,5900,5756,78056,1107.636.881431.023.828-
    VERTEX PHARM186,4001,46187,300184,600575.530107.237.604-
    VIACOM INC.B26,230-0,0426,44025,8104.418.081115.641.540-
    VISA INC180,9400,95181,690180,2403.686.138666.860.687-
    VORNADO RLTY60,140-0,3360,83060,120847.90851.138.348-
    VULCAN MATLS143,2800,94144,050142,305800.664114.638.339-
    WABTEC CORP68,8101,1969,57068,6101.530.207105.797.151-
    WAL MART ST.112,020-0,03114,068111,8807.863.328884.196.393-
    WALGREENS B.50,9000,4551,67050,7802.964.138151.293.189-
    WALT DISNEY135,7600,47136,059134,0506.324.246856.294.341-
    WASTE MANGM.118,7100,51119,240118,2821.479.578175.477.878-
    WATERS CORP210,1801,28210,950207,680286.75060.202.533-
    WEC ENERGY92,7401,0192,78091,4401.396.291128.992.105-
    WELLCARE GRP271,3300,50272,460270,450313.28685.070.544-
    WELLS FARGO45,0000,7245,28044,81013.465.983606.522.626-
    WELLTOWER IN88,9300,4389,34087,9601.074.58095.584.660-
    WESTERN DIGI56,3500,2857,53056,2002.355.649133.711.308-
    WESTERN UNIO21,7701,7821,80021,4704.162.57090.450.708-
    WESTROCK COM33,5700,9633,77033,3601.218.89240.928.621-
    WEYERHAEUSER25,5001,8825,55025,1002.687.85568.291.541-
    WHIRLPOOL CO140,1602,18141,640138,180889.199124.888.590-
    WILLIAMS COS23,8801,4924,05523,59010.310.727246.245.033-
    WILLIS TOWER193,7500,20197,520192,550368.49971.499.458-
    WYNN RESORTS113,560-0,39115,780112,7501.707.665194.200.270-
    XCEL ENERGY63,0000,9663,03062,2002.238.030140.400.698-
    XEROX CORP.28,5901,8228,79028,3001.579.85345.284.894-
    XILINX INC106,0900,94106,540104,7401.552.781164.501.696-
    XYLEM INC75,970-0,0977,04075,850434.13933.052.922-
    YUM BRANDS117,2300,57117,560116,2001.065.172124.682.952-
    ZIMMER BIOME137,430-0,38138,610137,0901.112.635153.036.328-
    ZIONS BANCOR40,9301,1141,13540,5802.475.070101.215.702-
    ZOETIS INC.127,6401,26128,130126,2001.874.967239.069.590-