29.03.2017 21:01:03
S&P 500
2362.02
USD
3.45
0.15%
29.03.2017 20:46
 
Chart
Kursdaten
Kurs 2362.02 Eröffnung 2356.54
Diff. absolut 3.45 Tages-Hoch 2362.43
Diff. % 0.15 % Tages-Tief 2352.94
Volumen 1144770557 Umsatz -
Schlusskurs vom 28.03.2017 2358.57 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.03.2017 / 20:46
Währung USD Aktualisierungsstand 29.03.2017 / 21:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 5.35% 2401.0 2245.1
1 Woche 0.62% 2363.8 2322.2
1 Monat -0.21% 2401.0 2322.2
3 Monate 4.83% 2401.0 2233.6
6 Monate 8.62% 2401.0 2083.8
1 Jahr 15.78% 2401.0 1991.7
3 Jahre 26.97% 2401.0 1810.1
0.22
SMI
8.65
SMI
5.35
5.37
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":0.22,"chartHeight":10.267847266688,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":8.65,"chartHeight":24.032584262827,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":5.35,"chartHeight":20.967341298643,"year":2017,"ID_NOTATION":"4359526"}}
{"2015":{"performance":-2.05,"chartHeight":14.847501629913,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":21.235880045233,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":5.37,"chartHeight":20.991146446447,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":18.666231932143,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":10.267847266688,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":5.57,"chartHeight":21.224436504569,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":11.588550511502,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":26.304400362168,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.75,"chartHeight":20.208454999308,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":24.867867727076,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":11.483961739487,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":0.54,"chartHeight":10.267847266688,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":24.178413976886,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":24.623857032272,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":6.29,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 29.03.2017 21:01:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 31.55 -0.83% -0.27 982832 31.66 31.47 31.79 3000 31.55 31.56 1200 4.87% 12.74%
3M CO 190.69 -0.16% -0.30 969161 190.47 190.26 191.28 200 190.69 190.71 300 -0.75% 14.68%
Abbott Laboratories 44.78 0.18% 0.08 2511867 44.67 44.37 44.84 1800 44.78 44.79 1400 -0.04% 9.54%
AbbVie 65.97 -0.02% -0.01 2174601 65.95 65.76 66.27 900 65.96 65.97 800 0.93% 17.57%
Accenture 120.91 -0.36% -0.44 1732871 121.66 120.15 121.71 1000 120.90 120.92 200 -2.99% 5.90%
ACTIVISION BLIZZARD 50.16 0.81% 0.41 4287213 49.99 49.93 50.32 500 50.16 50.17 1900 4.03% 56.08%
Acuity Brands 206.87 2.23% 4.52 706067 201.06 201.03 207.12 100 206.82 206.86 100 1.78% -4.01%
Adobe Systems 129.19 0.39% 0.50 1479552 128.40 128.20 129.51 100 129.18 129.19 100 3.29% 39.82%
Advance Auto Parts 149.74 0.93% 1.38 511079 148.61 147.61 149.76 200 149.71 149.75 100 -0.98% -7.43%
Advanced Micro Devic 13.75 0.44% 0.06 29321264 13.74 13.63 13.87 28000 13.75 13.76 17100 -0.51% 394.60%
AES Corp 11.36 0.44% 0.05 3259360 11.26 11.19 11.39 8300 11.36 11.37 13300 0.53% -0.44%
Aetna 125.57 -1.13% -1.44 1284485 126.75 125.24 126.90 300 125.56 125.58 100 -2.73% 12.02%
Affiliated Managers 163.35 -0.21% -0.34 235103 161.61 160.62 163.66 100 163.35 163.44 100 2.55% 4.36%
AFLAC 71.53 -1.07% -0.78 1012133 71.99 71.30 72.13 400 71.53 71.54 200 0.17% 13.26%
Agilent Technologies 53.08 -0.67% -0.36 1033501 53.26 52.78 53.42 1100 53.07 53.08 300 0.80% 34.31%
Air Products & Chem 136.69 -0.41% -0.56 450645 136.76 136.23 137.30 100 136.68 136.70 200 0.18% 5.01%
Akamai Technologies 63.51 0.41% 0.26 1045368 63.28 63.08 63.70 200 63.51 63.52 900 0.89% 15.62%
ALASKA AIR GROUP 94.53 -1.87% -1.80 915873 96.36 93.75 96.58 100 94.50 94.56 100 2.63% 16.00%
Albemarle Co. 105.13 0.24% 0.25 613777 105.00 104.90 105.95 200 105.13 105.17 300 0.84% 69.24%
Alexandria Real Est. 109.35 -0.45% -0.49 272136 109.60 109.05 110.14 200 109.33 109.38 200 -1.22% 21.41%
Alexion Pharma 120.63 1.77% 2.10 1322481 118.53 118.03 121.44 200 120.62 120.65 100 1.63% -8.96%
Allegion 75.20 0.11% 0.08 176462 74.89 74.71 75.25 200 75.16 75.20 100 1.25% 18.67%
Allergan PLC 241.13 0.25% 0.60 1515677 240.61 240.45 243.06 100 241.12 241.15 100 2.81% -12.64%
Alliance Data System 245.48 0.32% 0.78 186224 244.58 243.49 245.53 300 245.43 245.58 100 2.59% 16.32%
Alliant Energy Co. 39.94 -0.45% -0.18 499870 40.04 39.78 40.10 500 39.93 39.94 300 0.60% 9.69%
Allstate Corp 81.46 -0.53% -0.43 542722 81.94 81.29 82.08 500 81.45 81.47 100 -0.28% 21.91%
Alphabet A 849.47 1.05% 8.84 960602 842.75 841.38 849.75 100 849.26 849.47 100 -0.08% 12.77%
Alphabet C 830.33 1.15% 9.41 951775 825.00 822.38 830.46 200 830.31 830.45 100 -0.02% 13.20%
Altria Group 73.05 -0.20% -0.14 2578923 73.12 72.78 73.13 1800 73.04 73.05 900 -3.80% 18.52%
Amazon Com 874.65 2.18% 18.65 3194911 859.05 859.02 875.00 300 874.54 874.71 100 3.73% 50.84%
Ameren Corp 55.13 -0.32% -0.17 1233220 55.20 54.83 55.35 500 55.13 55.14 600 -0.64% 12.06%
American Airlines Gr 42.15 -1.06% -0.45 3838582 42.69 41.90 42.76 1000 42.14 42.15 1200 4.27% 3.03%
American Electric Po 67.40 -0.65% -0.44 1414304 67.59 67.31 67.72 400 67.39 67.40 400 0.63% 3.69%
American Express 78.33 -0.39% -0.31 2033455 78.45 78.14 79.34 400 78.33 78.34 600 1.03% 29.94%
AIG 61.81 -0.08% -0.05 3442025 61.60 61.51 61.84 2800 61.80 61.81 400 0.08% 15.73%
American Tower 120.94 0.46% 0.55 1345175 120.19 120.16 121.33 100 120.94 120.97 300 3.60% 20.65%
American Water Works 77.20 0.01% 0.01 510453 77.07 76.47 77.35 100 77.19 77.21 100 0.93% 14.98%
Ameriprise Financial 127.52 -0.66% -0.84 485572 127.83 126.83 128.37 100 127.49 127.53 100 1.31% 36.54%
AmerisourceBergen Co 89.28 2.03% 1.78 1248747 87.40 87.40 89.32 200 89.27 89.29 500 3.92% 3.24%
AMETEK 54.23 0.56% 0.30 945711 53.86 53.68 54.52 300 54.22 54.23 300 1.74% 10.09%
Amgen 163.58 -0.69% -1.13 2469224 164.47 163.47 165.22 400 163.56 163.59 200 -1.96% 10.25%
Amphenol 'A' 71.15 -0.24% -0.17 614902 70.84 70.84 71.42 300 71.14 71.15 200 1.05% 24.34%
Anadarko Petroleum 62.48 2.19% 1.34 2526354 61.21 61.07 62.54 500 62.48 62.49 200 1.07% 36.93%
Analog Devices 81.97 -0.28% -0.23 906682 81.89 81.47 82.22 200 81.96 81.98 300 0.21% 40.55%
Anthem Inc 164.53 -0.04% -0.07 614929 164.37 164.00 165.77 200 164.51 164.56 200 -1.47% 17.89%
AON 118.07 -0.68% -0.81 392017 118.28 117.69 118.85 100 118.06 118.07 200 0.43% 15.60%
Apache Corp 53.13 3.73% 1.91 2839842 51.15 51.05 53.17 200 53.13 53.14 300 5.65% 9.75%
Apartment Inv & Mgt 44.19 -0.36% -0.16 259062 44.29 44.00 44.49 300 44.17 44.19 100 -0.61% 8.71%
Apple 144.35 0.38% 0.55 21542805 143.68 143.19 144.42 200 144.34 144.35 800 3.22% 37.22%
Applied Materials 38.82 0.00% 0.00 3778701 38.82 38.66 38.95 5100 38.82 38.83 3600 0.62% 92.18%
Archer Daniels Mid 46.23 1.12% 0.51 1773814 45.65 45.59 46.39 200 46.23 46.24 500 2.85% 27.18%
Arconic Inc 26.28 -2.79% -0.76 1589349 26.74 26.28 27.00 1200 26.28 26.29 600 -1.74% -9.67%
Assurant 94.53 -1.02% -0.97 232226 95.39 94.48 95.46 200 94.51 94.56 100 -0.96% 21.74%
AT&T Inc 41.50 -0.13% -0.06 9308750 41.54 41.46 41.75 3200 41.50 41.51 9200 -1.37% 6.23%
Autodesk 86.22 0.88% 0.75 899812 85.31 84.98 86.34 100 86.21 86.23 100 3.08% 50.97%
Automatic Data Proce 101.93 -1.30% -1.35 1356517 102.91 101.89 103.03 200 101.93 101.94 500 -1.15% 15.44%
Autonation 43.51 1.05% 0.45 533056 43.02 43.00 43.81 100 43.51 43.52 200 2.62% -7.97%
Autozone 721.04 0.56% 4.05 197487 717.21 716.66 722.91 100 720.88 721.11 200 -0.57% -9.85%
Avalonbay Communitie 182.89 -0.41% -0.75 427957 183.28 182.42 184.57 100 182.87 183.03 200 -1.44% -2.16%
Avery Dennison 80.38 -0.02% -0.02 284403 80.22 80.04 80.60 400 80.37 80.38 100 2.01% 12.78%
Baker Hughes 60.02 1.61% 0.95 1128980 59.06 58.78 60.72 200 60.01 60.02 300 -0.35% 36.81%
Ball Corp 73.48 -0.70% -0.52 720262 73.63 73.02 73.93 100 73.47 73.48 400 -0.68% 4.43%
Bank of America 23.41 -0.32% -0.07 51080837 23.51 23.31 23.65 55100 23.40 23.41 16600 1.67% 71.84%
Bank of New York Mel 46.77 -0.49% -0.23 1570543 47.00 46.67 47.03 1700 46.76 46.77 400 0.75% 25.25%
Bard C.R. 249.74 -0.30% -0.74 247810 249.74 247.96 250.27 200 249.67 249.78 100 0.08% 25.31%
Baxter International 52.07 0.35% 0.18 1636195 51.72 51.56 52.12 400 52.07 52.08 600 1.30% 28.63%
BB & T Corp 44.45 -0.99% -0.45 2314622 44.83 44.32 44.93 100 44.45 44.46 2900 1.03% 32.46%
Becton Dickinson 184.33 0.22% 0.41 245761 183.06 182.58 184.33 100 184.31 184.34 100 1.66% 23.69%
Bed Bath & Beyond 39.46 0.92% 0.36 1261737 39.07 39.03 39.61 1200 39.46 39.47 300 3.76% -19.80%
Berkshire Hathaway 166.73 -0.94% -1.58 2283990 168.06 166.53 168.30 100 166.72 166.74 400 -1.62% 18.01%
Best Buy 47.90 1.98% 0.93 2390543 47.08 47.01 47.98 300 47.91 47.92 400 8.72% 52.65%
Biogen Idec 268.93 -1.89% -5.18 1724712 273.91 268.52 273.91 100 268.89 268.99 100 -2.49% 15.91%
Blackrock 378.27 -0.62% -2.36 291929 378.68 377.58 380.92 100 378.25 378.35 100 0.83% 12.28%
Boeing 177.65 0.16% 0.29 1056247 177.40 176.97 177.99 300 177.64 177.66 500 0.96% 35.31%
BorgWarner 42.05 0.72% 0.30 698872 41.77 41.70 42.29 400 42.04 42.05 100 2.96% 13.28%
Boston Properties 130.54 -0.02% -0.03 692063 130.70 130.13 131.24 100 130.52 130.58 200 -1.57% 4.49%
Boston Scientific 24.79 0.36% 0.09 4407184 24.64 24.43 24.81 3300 24.79 24.80 3100 2.69% 37.42%
Bristol-Myers Squibb 56.25 0.09% 0.05 3611921 56.17 56.05 56.55 2800 56.24 56.25 1500 0.97% -10.39%
Broadcom 221.00 0.02% 0.05 1100745 220.80 219.68 221.16 100 220.94 221.01 100 2.31% 44.35%
Brown-Forman Corp 'B 46.63 -0.41% -0.19 320567 46.65 46.56 46.80 700 46.63 46.64 500 -1.37% -3.40%
C.H. Robinson Worldw 77.38 -0.18% -0.14 525715 77.34 76.22 77.75 500 77.37 77.38 300 -1.25% 4.51%
CA 31.80 -0.14% -0.04 756304 31.80 31.70 31.89 2400 31.79 31.80 2900 -0.20% 3.47%
Cabot Oil & Gas 24.14 2.48% 0.58 3434695 23.61 23.47 24.18 1400 24.13 24.14 2100 6.70% 9.41%
Campbell Soup 57.48 -0.23% -0.14 530962 57.61 57.25 57.77 400 57.48 57.49 400 0.69% -9.30%
Capital One 84.96 0.94% 0.79 1744166 84.89 84.03 85.19 100 84.96 84.96 200 1.57% 22.77%
Cardinal Health 82.12 -0.10% -0.08 960427 82.24 81.47 82.24 300 82.10 82.12 300 0.82% 1.67%
Carmax 60.14 0.64% 0.38 1049235 59.94 59.47 60.37 200 60.14 60.15 100 1.13% 22.99%
Carnival 58.77 -0.82% -0.48 2969396 59.09 58.55 59.37 600 58.77 58.78 900 1.70% 19.90%
Caterpillar 92.95 0.00% 0.00 1705856 92.90 92.40 93.25 200 92.94 92.95 500 0.56% 23.41%
CBOE 78.76 -0.48% -0.38 570159 79.12 78.31 79.12 200 78.73 78.77 100 -1.10% 21.08%
CBRE Group 'A' 34.35 1.06% 0.36 2286874 34.00 33.91 34.38 1700 34.34 34.35 100 -2.30% 22.07%
CBS 'B' 67.85 0.12% 0.08 1209479 67.59 67.20 68.19 300 67.85 67.86 400 2.85% 24.24%
Celgene 124.47 0.03% 0.04 1339672 124.28 123.98 125.06 200 124.45 124.47 200 0.53% 25.45%
Centene Co. 71.39 0.78% 0.56 1188802 70.65 70.15 71.41 100 71.38 71.39 400 6.67% 14.42%
CenterPoint Energy 27.93 0.88% 0.24 1879201 27.72 27.58 27.99 4100 27.93 27.94 2000 1.29% 34.37%
CenturyLink 23.03 2.26% 0.51 6141490 22.78 22.70 23.19 5300 23.02 23.03 1100 -1.41% -25.90%
Cerner 59.22 -0.07% -0.04 1571491 59.02 58.91 59.83 400 59.21 59.22 600 4.24% 14.83%
CF Industries 30.96 2.40% 0.72 2883031 30.27 30.27 31.10 1300 30.96 30.97 900 4.82% -2.60%
Charles Schwab 40.34 -0.37% -0.15 3101145 40.36 40.07 40.52 700 40.34 40.35 3200 -0.25% 43.61%
Charter Communicatio 324.44 0.11% 0.36 493335 323.90 323.28 327.12 100 324.39 324.49 100 1.18% 63.76%
Chesapeake Energy 5.87 8.81% 0.47 48519575 5.44 5.41 5.95 26000 5.86 5.87 31400 15.68% 41.33%
Chevron Corp 107.98 0.76% 0.81 3116476 106.94 106.88 107.98 1400 107.97 107.99 300 -0.06% 14.05%
Chipotle Mexican Gri 436.02 2.30% 9.79 1148043 426.58 426.35 439.88 200 435.83 436.20 100 6.99% -8.27%
Chubb Ltd 136.63 -0.50% -0.68 606946 136.87 136.24 136.98 100 136.61 136.63 200 0.40% 14.60%
Church & Dwight 50.07 -0.38% -0.19 1185432 50.19 50.00 50.32 500 50.07 50.08 700 -0.54% 8.87%
Cigna 147.25 -0.71% -1.05 451926 147.63 146.67 148.52 100 147.25 147.28 300 -1.58% 7.01%
Cimarex Energy 121.62 1.80% 2.15 425761 119.07 118.89 121.64 200 121.52 121.65 100 2.66% 27.42%
Cincinnati Financial 71.86 -0.88% -0.64 135617 72.27 71.81 72.51 100 71.85 71.87 200 -1.26% 10.16%
Cintas 126.42 0.17% 0.22 336821 125.60 125.60 126.57 100 126.42 126.45 100 2.13% 42.61%
Cisco Systems 33.70 -0.93% -0.32 10149038 34.00 33.65 34.05 14900 33.70 33.71 26100 -0.52% 20.81%
Citigroup 59.53 0.19% 0.11 9883311 59.53 59.27 59.88 4800 59.52 59.53 700 2.57% 42.01%
Citizens Financial 34.15 -2.51% -0.88 3770027 35.03 34.06 35.18 600 34.14 34.17 100 -0.58% 59.65%
Citrix Systems 83.30 -0.82% -0.69 704198 83.55 82.33 83.83 500 83.30 83.31 300 2.20% 8.75%
Clorox 135.96 -0.73% -1.00 340977 136.91 135.78 136.92 100 135.96 135.99 200 -1.13% 6.59%
CME Group 118.39 -0.36% -0.43 587680 118.51 117.80 118.87 300 118.38 118.41 200 -1.57% 24.35%
CMS Energy 44.91 -0.56% -0.26 889091 45.01 44.75 45.07 600 44.90 44.91 1000 -0.23% 7.79%
Coach 41.43 1.27% 0.52 3514703 40.81 40.76 41.56 600 41.43 41.44 900 7.11% 6.42%
Coca-Cola 42.45 0.04% 0.01 6088050 42.44 42.29 42.52 6700 42.44 42.45 1700 -0.13% -7.33%
Cognizant Technology 58.96 -0.14% -0.08 1755285 58.89 58.42 59.09 1500 58.95 58.96 100 0.73% -2.03%
Colgate-Palmolive 73.62 -0.20% -0.14 1455100 73.60 73.44 73.83 1300 73.62 73.63 300 -0.10% 5.31%
Comcast Corp 37.20 0.30% 0.11 6660325 36.90 36.85 37.31 3600 37.20 37.21 5800 0.35% 23.81%
Comerica 67.85 -0.18% -0.12 666323 67.87 67.26 68.54 100 67.82 67.85 200 2.23% 75.37%
Conagra Foods 40.72 1.28% 0.52 2446498 40.19 40.17 40.73 2400 40.71 40.72 700 -0.18% -8.05%
Concho Resources 129.13 1.18% 1.51 662294 127.25 127.00 129.75 100 129.09 129.13 100 1.10% 26.78%
ConocoPhillips 45.80 0.93% 0.42 3549506 45.33 45.01 46.06 1000 45.80 45.81 200 1.38% 15.43%
Consolidated Edison 78.23 -0.38% -0.30 728504 78.27 77.75 78.48 500 78.22 78.23 100 1.15% 3.55%
Constellation Brands 163.33 0.55% 0.90 511790 162.14 161.66 163.39 200 163.34 163.36 100 -0.78% 9.32%
Cooper Companies 199.12 0.03% 0.06 109843 199.12 198.06 199.91 100 199.13 199.24 200 1.94% 33.24%
Corning 27.50 -0.17% -0.05 2217904 27.48 27.40 27.60 4200 27.50 27.51 1300 2.38% 34.95%
Costco Wholesale 167.29 0.31% 0.52 737407 166.28 166.15 167.48 200 167.27 167.29 100 0.31% 9.58%
Coty 18.58 0.05% 0.01 939561 18.56 18.45 18.64 1200 18.57 18.58 2300 0.27% -31.51%
Crown Castle Intl 94.51 -0.07% -0.07 1082365 94.63 94.40 95.45 200 94.50 94.51 200 4.20% 10.29%
CSRA INC. DL-,001 29.55 0.17% 0.05 464905 29.36 29.27 29.61 200 29.55 29.56 300 2.07% 14.27%
CSX 47.13 -0.45% -0.21 2250366 47.18 46.86 47.29 700 47.12 47.13 1100 3.30% 83.94%
Cummins 152.10 0.27% 0.41 549641 151.61 151.17 152.35 100 152.09 152.12 100 0.92% 40.26%
CVS Health 78.78 0.22% 0.17 2006645 78.45 78.36 78.86 500 78.77 78.78 500 0.22% -22.64%
D.R. Horton 33.34 0.23% 0.07 2115849 33.19 33.01 33.39 700 33.34 33.35 1200 0.56% 11.82%
Danaher 85.76 0.01% 0.01 962973 85.52 85.25 85.83 800 85.75 85.76 500 -0.60% 17.58%
Darden Restaurants 82.50 -0.15% -0.12 2769874 81.95 81.58 83.10 300 82.49 82.50 500 7.70% 24.11%
DaVita Inc 68.32 0.93% 0.63 689508 67.48 67.23 68.35 200 68.32 68.33 400 3.50% -4.45%
Deere & Co 108.28 0.51% 0.55 1092697 107.80 107.36 108.33 200 108.25 108.28 200 -1.21% 35.07%
Delphi Automotive 80.57 0.24% 0.19 475141 80.58 80.00 81.01 200 80.56 80.58 300 3.08% 11.50%
Delta Air Lines 45.87 -1.42% -0.66 4318082 46.43 45.73 46.65 2700 45.86 45.87 1200 0.77% -4.83%
Dentsply Sirona 63.02 0.27% 0.17 690166 63.60 62.45 63.60 200 63.01 63.03 500 0.99% 4.37%
Devon Energy 41.10 3.74% 1.48 3852456 39.70 39.58 41.17 300 41.10 41.11 500 3.27% 59.06%
Digital Realty Trust 105.11 1.56% 1.61 654156 103.46 103.38 105.20 200 105.08 105.11 100 1.59% 20.90%
Discover Fin Serv 67.74 -0.22% -0.15 698036 67.81 67.39 67.95 100 67.74 67.76 100 0.21% 37.46%
Discovery Comm 'A' 28.02 1.25% 0.34 1641352 27.61 27.49 28.13 1100 28.02 28.03 800 2.13% -0.73%
Discovery Communicat 27.47 0.99% 0.27 520702 27.14 27.01 27.55 700 27.47 27.48 400 2.39% 3.15%
Dish Network Co. 62.93 0.02% 0.01 1463977 62.62 62.47 63.12 400 62.93 62.94 200 1.71% 32.40%
Dollar General 70.50 2.84% 1.95 1925367 68.67 68.62 70.53 100 70.48 70.49 300 0.70% -18.10%
Dollar Tree 78.20 2.16% 1.65 3270961 76.32 76.22 78.87 400 78.18 78.19 200 6.47% -3.27%
Dominion Resources 77.69 -0.47% -0.37 1096090 77.87 77.44 77.93 400 77.68 77.69 500 -0.66% 6.21%
Dover 80.17 1.06% 0.84 604220 79.27 79.12 80.18 400 80.15 80.18 100 2.40% 24.80%
Dow Chemical 64.55 0.02% 0.01 2490462 64.28 64.06 64.69 800 64.54 64.55 400 2.33% 25.19%
Dr. Pepper Snapple 96.78 -0.40% -0.39 426704 97.12 96.54 97.13 100 96.77 96.78 200 0.21% 8.21%
DTE Energy 101.79 0.09% 0.09 383636 101.47 100.93 102.02 200 101.79 101.81 200 0.32% 14.01%
Du Pont Nemours & Co 82.00 0.20% 0.16 1297919 81.60 81.32 82.04 400 81.99 82.00 100 2.81% 27.75%
Duke Energy 82.49 -0.53% -0.44 1230601 82.74 82.19 82.74 300 82.49 82.50 600 -0.23% 3.79%
Dun & Bradstreet Del 103.74 -0.39% -0.41 89402 104.10 103.21 104.10 100 103.71 103.77 100 -0.88% 2.19%
E Trade Financial 34.22 -0.09% -0.03 1136730 34.09 33.93 34.38 300 34.22 34.23 500 1.72% 40.07%
Eastman Chemical 80.50 0.84% 0.67 816586 79.90 79.73 80.87 300 80.50 80.51 200 3.87% 10.47%
Eaton Corporation 74.00 0.97% 0.71 1470446 73.53 73.21 74.41 400 74.00 74.02 300 2.79% 18.46%
eBay 33.65 0.36% 0.12 4675502 33.62 33.43 33.78 2600 33.64 33.65 2000 1.39% 39.51%
Ecolab 124.64 -0.18% -0.23 419515 124.59 124.38 125.10 200 124.64 124.65 100 0.35% 12.69%
Edison International 79.72 -0.79% -0.63 947513 80.15 79.55 80.20 400 79.72 79.73 100 0.21% 11.78%
Edwards Lifesciences 94.63 0.25% 0.24 878904 94.19 93.81 94.89 100 94.61 94.63 500 1.91% 9.12%
Electronic Arts 89.64 -0.11% -0.10 1175582 89.52 88.95 89.97 200 89.63 89.66 200 1.40% 38.68%
Eli Lilly & Co 84.59 -0.19% -0.16 1263028 84.55 84.32 84.76 100 84.58 84.59 400 1.03% 19.78%
Emerson Electric 59.67 0.39% 0.23 1724218 59.17 59.07 59.72 1000 59.66 59.67 800 1.20% 9.83%
Entergy 76.28 -0.31% -0.23 304946 76.25 75.86 76.56 200 76.27 76.28 100 0.68% -2.42%
Envision Healthcare 63.24 -1.03% -0.66 549040 63.58 63.09 63.93 100 63.24 63.25 200 1.85% 218.59%
EOG Resources 96.86 1.65% 1.57 2232034 95.18 94.57 97.10 200 96.85 96.88 300 2.46% 29.96%
EQT Corp 61.18 2.55% 1.52 1039344 59.84 59.38 61.36 100 61.18 61.20 400 5.92% -6.35%
Equifax 135.49 -0.59% -0.80 516760 135.76 134.67 136.14 100 135.48 135.52 100 0.29% 21.03%
Equinix 392.50 1.99% 7.64 307806 386.05 384.74 392.56 100 392.45 392.59 200 2.37% 21.23%
Equity Residential 62.04 -0.59% -0.37 929272 62.55 61.68 62.55 700 62.03 62.05 300 -1.51% -15.82%
Essex Property Trust 231.24 -0.01% -0.01 142219 230.03 230.03 232.97 100 231.19 231.29 100 -1.01% 1.30%
Estee Lauder 'A' 85.53 -0.09% -0.08 858782 85.66 85.33 86.17 200 85.53 85.54 200 -1.10% -8.62%
Eversource Energy 59.09 -0.68% -0.41 731464 59.43 58.88 59.43 400 59.09 59.10 300 -0.60% 2.28%
Exelon Co. 35.94 0.76% 0.27 3288278 35.70 35.30 36.12 2700 35.93 35.94 900 -0.06% 2.22%
Expedia 129.78 0.58% 0.75 823652 129.26 128.64 130.16 500 129.77 129.79 200 1.71% 21.74%
Expeditors Intl of W 56.38 -0.12% -0.07 340423 56.31 55.68 56.49 400 56.37 56.38 100 1.43% 15.69%
Express Scripts 64.97 0.19% 0.13 2624397 64.64 64.36 65.34 800 64.96 64.97 900 1.76% -4.00%
Extra Space Storage 73.75 -1.35% -1.01 524009 74.52 73.41 74.54 100 73.72 73.75 300 -2.07% -19.07%
Exxon Mobil 82.11 0.34% 0.27 5633885 81.69 81.55 82.28 1800 82.11 82.12 1000 0.35% -2.50%
F5 Networks 141.42 -3.88% -5.71 1021521 141.19 140.63 143.50 400 141.41 141.43 100 -2.98% 36.77%
Facebook 142.62 0.61% 0.86 11432482 141.99 141.43 142.65 400 142.61 142.63 500 2.97% 25.45%
Fastenal 51.24 0.72% 0.36 1282432 50.75 50.50 51.38 700 51.24 51.25 500 0.17% 5.66%
Federal Realty Inves 133.04 -0.17% -0.22 298573 132.97 132.43 133.70 400 133.00 133.08 100 -1.21% -13.03%
Fedex Corp 191.40 0.80% 1.51 1157485 189.36 189.15 191.58 200 191.36 191.41 300 -0.23% 18.01%
Fidelity Nat Info 79.99 -0.37% -0.30 751213 79.81 79.00 80.06 200 79.98 79.99