23.01.2017 15:39:27
S&P 500
2271.31
USD
7.62
0.34%
20.01.2017 22:42
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.01.2017 2263.69 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.01.2017 / 22:42
Währung USD Aktualisierungsstand 23.01.2017 / 15:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 1.45% 2282.1 2245.1
1 Woche -0.15% 2277.0 2258.4
1 Monat 0.02% 2282.1 2233.6
3 Monate 6.07% 2282.1 2083.8
6 Monate 4.52% 2282.1 2083.8
1 Jahr 22.16% 2282.1 1810.1
3 Jahre 23.53% 2282.1 1737.9
0.22
SMI
8.65
SMI
1.45
0.67
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":0.22,"chartHeight":9.1737309703789,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":8.65,"chartHeight":21.471731787967,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":1.45,"chartHeight":11.291628205665,"year":2017,"ID_NOTATION":"4359526"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":0.67,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.27,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.33,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.17,"chartHeight":10.06864598499,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.3,"chartHeight":10.669196660525,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.01.2017 15:39:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 29.55 1.16% 0.34 2532322 29.40 29.16 29.55 200 28.06 30.14 700 1.03% 14.76%
3M CO 178.49 -0.11% -0.19 1761850 179.20 177.83 179.46 300 178.37 178.77 100 0.62% 30.32%
Abbott Laboratories 40.46 0.15% 0.06 5908000 40.51 40.34 40.77 200 40.26 40.39 200 -1.15% 1.25%
AbbVie 61.15 -0.37% -0.23 6730041 61.41 61.08 61.77 100 61.01 61.43 400 -1.36% 7.00%
Accenture 115.07 -0.37% -0.43 2781387 115.88 114.81 116.25 100 114.25 115.39 100 -1.61% 16.16%
ACTIVISION BLIZZARD 38.97 0.28% 0.11 6106829 39.01 38.65 39.25 100 38.80 39.00 4800 0.05% 12.27%
Acuity Brands 207.86 0.68% 1.41 537763 208.80 206.83 209.98 100 205.33 209.26 100 -3.40% 2.78%
Adobe Systems 110.71 0.84% 0.92 3179186 110.02 109.57 110.81 100 109.00 111.91 100 2.01% 25.89%
Advance Auto Parts 171.50 -0.13% -0.22 731320 172.24 170.41 172.91 100 164.03 167.98 100 -1.88% 19.60%
AES Corp 11.41 -2.73% -0.32 7689851 11.75 11.35 11.84 100 11.33 11.47 100 -2.65% 32.37%
Aetna 122.53 -0.02% -0.03 3334442 122.41 121.72 123.95 100 121.60 123.12 100 0.18% 17.77%
Affiliated Managers 143.49 1.52% 2.15 383088 142.10 142.10 143.68 100 141.73 143.97 100 -0.03% 13.37%
AFLAC 70.08 0.89% 0.62 2406308 69.92 69.62 70.19 100 69.72 70.11 100 0.63% 26.16%
Agilent Technologies 47.62 -0.04% -0.02 1701695 47.83 47.41 47.93 100 47.16 47.76 100 -2.20% 27.80%
Air Products & Chem 146.62 0.79% 1.15 1149990 145.70 145.59 146.78 100 145.14 147.22 100 0.87% 37.14%
Akamai Technologies 69.15 0.25% 0.17 1447099 69.32 68.85 69.60 100 67.30 71.97 100 -1.24% 49.97%
ALASKA AIR GROUP 94.71 0.52% 0.49 1318801 94.29 93.80 94.73 100 93.80 95.50 100 0.41% 41.02%
Albemarle Co. 93.36 0.33% 0.31 701571 93.56 92.84 94.05 100 93.12 94.01 100 -0.68% 94.46%
Alexion Pharma 131.97 -1.77% -2.38 1848323 135.18 131.19 135.18 100 129.01 136.16 100 -3.62% -17.46%
Allegion 65.16 -2.13% -1.42 1013005 66.54 64.62 66.54 200 64.60 65.38 100 -0.52% 13.50%
Allergan PLC 214.34 -0.11% -0.24 2925807 214.76 213.13 216.07 100 213.05 213.79 100 -0.83% -26.83%
Alliance Data System 230.55 0.14% 0.33 551727 231.60 229.22 231.60 100 228.52 232.67 100 -2.95% -6.65%
Alliant Energy Co. 37.36 0.21% 0.08 718901 37.43 37.16 37.48 100 37.03 37.60 100 -0.35% 20.98%
Allstate Corp 74.54 0.43% 0.32 1528423 74.37 74.37 74.96 100 74.00 74.92 100 0.88% 28.54%
Alphabet A 828.17 0.46% 3.80 1306183 827.77 824.60 829.24 100 827.80 828.70 100 -0.33% 15.25%
Alphabet C 805.02 0.35% 2.85 1670045 806.91 801.69 806.91 100 805.00 805.28 100 -0.35% 15.26%
Altria Group 70.01 0.66% 0.46 10188176 69.66 69.65 70.11 200 70.09 70.10 100 3.60% 22.35%
Amazon Com 808.33 -0.09% -0.71 3376196 815.24 806.26 816.02 1000 806.40 806.98 300 -1.08% 41.37%
Ameren Corp 52.05 0.46% 0.24 806087 51.80 51.78 52.40 100 50.12 63.14 100 0.15% 22.96%
American Airlines Gr 48.00 1.57% 0.74 5611793 47.54 47.24 48.16 1000 47.50 48.45 100 0.73% 22.89%
American Electric Po 62.91 0.33% 0.21 2014966 62.90 62.49 63.15 100 62.52 63.31 100 -0.51% 8.62%
American Express 76.20 -0.64% -0.49 8465939 75.99 75.39 76.91 100 75.55 75.90 200 -0.55% 20.89%
AIG 66.54 0.38% 0.25 9070940 66.29 66.26 67.45 200 65.99 66.72 100 0.29% 20.87%
American Tower 104.20 -0.23% -0.24 2598837 104.84 103.97 105.42 100 103.06 104.20 100 0.72% 17.08%
American Water Works 71.93 0.08% 0.06 813024 71.82 71.58 72.40 100 70.76 73.16 100 1.57% 18.66%
Ameriprise Financial 113.05 0.06% 0.07 1180001 113.66 112.35 113.95 100 110.42 118.08 100 -1.93% 23.40%
AmerisourceBergen Co 83.75 -2.01% -1.72 3780132 85.86 83.21 86.27 200 83.21 83.80 100 -1.03% -7.87%
AMETEK 50.81 0.26% 0.13 1224286 50.95 50.63 51.18 200 50.23 64.46 100 0.30% 9.13%
Amgen 154.67 0.57% 0.87 3067372 154.71 153.82 155.35 100 154.00 155.39 100 -0.93% -0.23%
Amphenol 'A' 68.60 0.57% 0.39 1189096 68.50 68.29 68.79 100 65.22 81.81 100 0.72% 47.50%
Anadarko Petroleum 70.03 -0.21% -0.15 3351432 71.04 69.72 71.29 100 69.37 70.02 100 -1.70% 129.31%
Analog Devices 72.88 0.61% 0.44 1811606 72.09 72.09 73.65 100 70.01 72.89 1000 0.29% 44.09%
Anthem Inc 150.63 1.70% 2.52 1961405 149.02 149.00 151.99 200 146.78 151.09 100 1.41% 9.56%
AON 112.07 -0.19% -0.21 1580008 112.39 111.32 112.70 100 110.87 112.85 100 -1.08% 31.94%
Apache Corp 61.81 -0.66% -0.41 2780207 63.00 61.58 63.18 100 61.45 61.72 200 -1.55% 78.59%
Apartment Inv & Mgt 44.76 1.63% 0.72 1108592 44.11 44.06 44.78 100 44.30 45.17 100 1.31% 21.10%
Apple 120.00 0.18% 0.22 32597892 120.41 119.73 120.45 500 119.79 119.84 100 0.81% 23.98%
Applied Materials 33.84 0.27% 0.09 8571730 33.92 33.77 34.18 200 33.52 33.95 600 0.15% 106.72%
Archer Daniels Mid 44.73 0.52% 0.23 2395321 44.63 44.26 45.21 100 44.28 45.25 100 2.69% 42.95%
Arconic Inc 21.29 -0.09% -0.02 5623419 21.30 21.14 21.64 400 21.00 21.49 100 0.76% 378.60%
Assurant 96.15 0.52% 0.50 349594 95.81 95.49 96.66 100 95.32 96.60 100 1.39% 25.46%
AT&T Inc 41.45 1.10% 0.45 25164892 41.33 41.29 41.87 800 41.33 41.49 800 1.20% 22.27%
Autodesk 81.67 2.11% 1.69 6042539 80.44 80.24 81.89 100 80.93 81.99 100 0.43% 70.50%
Automatic Data Proce 103.24 0.26% 0.27 1653207 103.00 102.80 103.74 100 102.30 103.20 200 -0.51% 31.99%
Autonation 51.69 0.14% 0.07 701413 51.81 51.43 52.00 100 48.53 52.12 200 0.72% 12.35%
Autozone 770.02 0.02% 0.12 340404 771.20 764.21 775.00 500 752.10 768.00 100 -1.26% 7.90%
Avalonbay Communitie 176.97 1.00% 1.75 563977 175.38 174.83 177.37 100 175.19 178.28 100 0.40% 3.18%
Avery Dennison 72.41 -0.11% -0.08 524872 72.87 72.05 73.09 100 68.17 73.05 100 0.36% 22.69%
Baker Hughes 61.98 0.03% 0.02 2144202 62.16 61.30 62.69 200 56.84 61.69 100 1.74% 59.41%
Ball Corp 74.98 -0.83% -0.63 1252060 75.91 74.43 75.91 100 74.25 75.37 100 -1.56% 9.30%
Bank of America 22.64 0.49% 0.11 102564870 22.66 22.52 22.93 3200 22.58 22.60 3200 -1.61% 65.38%
Bank of New York Mel 44.56 -0.62% -0.28 13056536 44.69 44.22 45.09 200 44.30 44.58 100 -6.66% 25.63%
Bard C.R. 231.46 -0.18% -0.42 810668 232.27 230.57 234.43 100 229.24 254.92 100 -1.16% 30.83%
Baxter International 46.23 -0.73% -0.34 3541177 46.70 46.20 47.40 100 45.73 46.09 100 -0.47% 33.00%
BB & T Corp 45.42 0.29% 0.13 4466690 45.48 45.24 45.90 100 45.12 45.48 100 -2.36% 38.22%
Becton Dickinson 172.29 -0.71% -1.23 1466632 173.78 172.03 174.34 100 171.03 176.67 100 -0.61% 22.31%
Bed Bath & Beyond 40.68 -0.51% -0.21 1749953 40.81 40.53 41.24 200 40.12 41.51 200 -0.59% -5.22%
Berkshire Hathaway 160.21 0.50% 0.80 4176128 160.21 159.58 160.78 100 159.51 159.93 300 -1.04% 28.34%
Best Buy 43.36 -0.62% -0.27 6142185 43.52 42.50 43.58 100 43.02 43.40 100 -1.07% 63.44%
Biogen Idec 280.66 0.11% 0.31 1979109 282.07 279.41 282.56 100 279.51 280.00 100 -1.44% 4.20%
Blackrock 381.40 1.07% 4.05 660866 379.28 378.83 381.63 200 379.00 383.80 100 0.54% 30.62%
Boeing 159.53 0.33% 0.53 3384525 159.81 158.23 160.30 100 159.39 159.76 100 0.44% 30.61%
BorgWarner 39.86 0.10% 0.04 1804436 39.91 39.51 40.03 200 39.58 40.63 100 -1.09% 32.29%
Boston Properties 129.25 0.62% 0.80 649359 128.61 128.18 129.37 100 127.54 130.69 100 0.58% 11.57%
Boston Scientific 23.90 0.08% 0.02 8583138 23.93 23.60 24.04 300 23.74 24.02 100 0.34% 36.26%
Bristol-Myers Squibb 49.23 -11.28% -6.26 77021216 50.01 48.92 50.69 1000 49.61 49.62 100 -12.43% -22.53%
Broadcom 191.08 2.97% 5.52 5762335 188.60 188.10 191.53 100 190.23 190.90 200 5.89% 54.31%
Brown-Forman Corp 'B 45.02 0.92% 0.41 919508 44.71 44.61 45.03 100 44.70 45.20 300 2.41% -1.96%
C.H. Robinson Worldw 73.60 0.31% 0.23 1251931 73.48 72.92 73.91 100 72.06 74.29 100 0.30% 15.49%
CA 32.57 0.06% 0.02 3265185 32.70 32.42 32.77 100 32.42 33.25 100 -1.57% 26.09%
Cabot Oil & Gas 22.13 -1.56% -0.35 5103054 22.72 22.06 22.73 100 22.22 22.34 200 0.96% 29.04%
Campbell Soup 62.84 0.96% 0.60 1212496 62.49 62.33 63.26 100 62.51 63.25 200 1.81% 16.16%
Capital One 87.34 0.71% 0.62 1684548 86.72 86.69 88.00 200 86.62 87.78 100 -1.70% 43.75%
Cardinal Health 75.03 -0.69% -0.52 2389670 75.55 74.93 75.78 100 73.79 75.30 100 0.04% -6.54%
Carmax 66.65 0.27% 0.18 1306557 66.68 66.11 67.11 100 63.64 69.47 100 -0.77% 48.47%
Carnival 53.30 -0.28% -0.15 2666166 53.53 53.02 53.95 100 53.43 53.56 100 -0.30% 10.33%
Caterpillar 94.58 1.29% 1.20 5045228 94.01 93.62 95.00 100 94.61 94.73 200 0.11% 60.82%
CBRE Group 'A' 30.25 0.00% 0.00 2428543 30.41 30.21 30.46 500 30.00 30.41 100 -3.42% 8.00%
CBS 'B' 63.49 1.37% 0.86 3989279 63.36 62.57 63.58 100 63.14 63.82 100 1.88% 44.23%
Celgene 112.66 -0.84% -0.96 5288587 114.28 112.42 114.75 100 112.40 112.50 100 -4.10% 4.81%
Centene Co. 63.31 1.69% 1.05 1275311 62.36 62.21 63.44 100 60.50 64.99 100 1.05% 1.23%
CenterPoint Energy 25.60 0.63% 0.16 2922889 25.49 25.38 25.60 100 25.40 25.77 400 0.71% 51.48%
CenturyLink 25.56 0.24% 0.06 4866482 25.63 25.52 25.82 100 25.51 25.74 100 1.19% 14.93%
Cerner 51.87 0.45% 0.23 2739535 51.77 50.83 51.96 100 49.96 52.88 100 1.01% -7.42%
CF Industries 34.20 6.05% 1.95 7960517 33.71 33.04 34.34 200 33.72 33.96 700 0.65% 17.04%
Charles Schwab 41.31 -0.31% -0.13 7369284 41.52 40.94 41.74 100 40.91 41.44 100 -0.24% 63.47%
Charter Communicatio 308.44 0.75% 2.31 1327003 307.64 306.16 309.18 100 290.10 315.00 100 3.35% 80.89%
Chesapeake Energy 6.69 1.06% 0.07 32988681 6.69 6.63 6.87 700 6.65 6.66 2900 -3.32% 101.51%
Chevron Corp 115.60 0.02% 0.02 6730924 116.32 115.34 116.75 500 115.17 115.20 200 -0.67% 46.37%
Chipotle Mexican Gri 405.20 -0.90% -3.67 581311 408.91 404.81 409.98 100 403.01 404.80 100 -1.35% -12.95%
Chubb Ltd 131.41 0.11% 0.14 1801749 131.66 130.74 132.48 100 130.21 131.40 200 0.89% 18.72%
Church & Dwight 45.55 1.38% 0.62 3588442 45.00 44.99 45.60 100 45.16 45.97 200 4.04% 16.02%
Cigna 144.77 0.42% 0.61 1333709 144.78 143.38 145.67 100 143.09 145.77 100 -1.05% 3.98%
Cimarex Energy 137.98 -0.40% -0.56 771040 140.17 137.41 140.96 100 135.86 141.07 100 -1.20% 77.67%
Cincinnati Financial 70.27 0.54% 0.38 562308 70.09 69.70 70.60 100 56.36 72.58 400 0.30% 29.03%
Cintas 113.88 0.12% 0.14 371920 113.94 113.31 114.38 100 112.23 115.18 100 -0.59% 38.30%
Cisco Systems 30.10 0.40% 0.12 22754366 30.12 30.00 30.25 100 30.07 30.14 1300 0.10% 31.44%
Citigroup 56.11 -0.97% -0.55 27722281 56.94 56.03 57.12 500 55.97 56.00 400 -5.90% 38.58%
Citizens Financial 35.82 3.14% 1.09 8164516 35.80 35.30 36.18 1000 35.55 35.99 300 -1.30% 65.83%
Citrix Systems 92.99 0.39% 0.36 1051280 92.77 92.70 94.08 100 87.51 111.00 100 1.30% 39.83%
Clorox 121.42 0.97% 1.17 843710 121.70 120.47 121.91 100 120.31 121.41 100 1.58% -3.17%
CME Group 116.66 0.26% 0.30 1175877 116.62 115.78 116.93 100 116.10 117.24 100 -0.18% 38.55%
CMS Energy 42.33 0.47% 0.20 1972791 42.20 42.03 42.38 100 42.07 42.66 100 0.93% 17.71%
Coach 35.31 0.60% 0.21 2618548 35.25 34.71 35.34 200 34.77 35.24 100 0.66% 12.24%
Coca-Cola 41.32 0.44% 0.18 14695409 41.27 41.13 41.44 100 41.21 41.30 900 1.08% -0.14%
Cognizant Technology 56.85 0.35% 0.20 4485278 56.85 56.46 57.12 100 56.05 58.24 100 0.58% -4.05%
Colgate-Palmolive 67.95 1.36% 0.91 3940595 67.58 67.31 68.34 100 67.63 67.99 100 3.14% 8.81%
Comcast Corp 73.57 1.32% 0.96 12507276 72.88 72.74 73.61 100 73.28 73.59 100 1.10% 37.23%
Comerica 66.96 0.98% 0.65 2102570 66.77 66.52 67.46 300 65.58 67.29 100 -4.23% 97.00%
Conagra Foods 39.13 1.14% 0.44 3572937 38.85 38.75 39.27 100 38.81 39.37 100 1.61% 1.11%
Concho Resources 136.15 1.24% 1.67 1651478 136.20 135.69 140.22 100 134.66 136.41 100 1.03% 87.74%
ConocoPhillips 50.73 1.74% 0.87 5888520 50.39 50.32 51.09 200 50.18 50.49 200 0.28% 45.99%
Consolidated Edison 73.08 -0.56% -0.41 2034753 73.41 72.79 73.80 100 72.13 73.73 100 -0.71% 7.08%
Constellation Brands 150.08 0.33% 0.49 1973760 149.54 148.32 150.34 100 149.51 151.51 100 0.54% 3.40%
Cooper Companies 181.53 -0.21% -0.38 328141 182.15 179.96 183.33 100 180.27 183.45 100 1.11% 46.23%
Corning 24.79 1.52% 0.37 6958789 24.54 24.54 24.93 100 24.64 24.93 300 -0.20% 48.53%
Costco Wholesale 164.24 0.33% 0.54 1897120 164.41 163.23 164.77 100 162.06 164.23 100 1.47% 10.36%
Coty 19.02 2.26% 0.42 5987162 18.72 18.71 19.10 100 18.91 19.13 100 1.60% -17.12%
Crown Castle Intl 86.82 1.19% 1.02 1842928 86.11 86.09 86.89 100 86.33 87.38 100 1.33% 10.99%
CSRA INC. DL-,001 32.54 0.31% 0.10 779001 32.56 32.22 32.67 100 32.00 32.81 100 -1.54% 16.55%
CSX 44.33 -2.59% -1.18 45342351 44.50 42.88 44.70 200 44.41 44.50 100 14.25% 98.88%
Cummins 141.58 0.43% 0.61 906079 141.34 140.64 142.13 100 140.53 141.70 100 1.14% 68.07%
CVS Health 81.56 -1.97% -1.64 8004129 83.29 81.31 83.43 300 81.26 81.79 100 -0.51% -13.34%
D.R. Horton 28.31 1.07% 0.30 4869433 28.08 28.03 28.38 200 28.41 28.54 700 -0.67% 6.95%
Danaher 80.53 -0.09% -0.07 2211444 80.90 80.12 80.91 100 80.14 80.91 100 -1.02% 23.38%
Darden Restaurants 73.44 1.17% 0.85 1224471 72.74 72.62 73.66 100 72.21 75.22 100 0.10% 23.08%
DaVita Inc 63.02 0.19% 0.12 1586446 62.98 62.72 63.42 300 63.02 63.49 100 -1.42% -3.65%
Deere & Co 106.74 1.64% 1.72 2843948 105.31 105.04 107.03 100 106.46 106.78 100 0.90% 48.25%
Delphi Automotive 70.66 -1.87% -1.35 2079379 71.86 70.29 72.05 100 67.46 71.55 100 -1.35% 7.52%
Delta Air Lines 50.50 1.61% 0.80 7722376 49.77 49.71 50.54 100 50.24 50.57 200 -1.42% 10.53%
Dentsply Sirona 56.01 0.61% 0.34 5266295 55.85 55.00 56.03 400 52.93 64.00 200 -3.13% -1.04%
Devon Energy 46.26 0.37% 0.17 3571340 46.79 46.01 46.95 100 45.50 45.89 100 -0.32% 114.27%
Digital Realty Trust 105.80 1.00% 1.05 1526804 105.10 105.07 106.40 100 101.26 109.54 100 3.43% 45.65%
Discover Fin Serv 70.20 0.29% 0.20 3200275 70.30 69.75 70.81 100 69.57 70.44 100 -2.04% 44.00%
Discovery Comm 'A' 27.89 -0.39% -0.11 2059140 28.04 27.82 28.22 300 27.17 29.99 200 1.79% 9.24%
Discovery Communicat 27.31 -0.15% -0.04 890113 27.47 27.21 27.58 100 23.61 29.52 200 1.83% 9.15%
Dollar General 71.00 -0.01% -0.01 3997157 71.01 69.87 71.46 100 69.79 71.25 100 -2.86% 1.10%
Dollar Tree 76.56 0.39% 0.30 2029678 76.69 75.60 77.04 100 76.01 76.65 100 -0.74% 0.70%
Dominion Resources 75.79 0.22% 0.17 1739289 75.73 75.29 76.04 100 75.34 76.50 100 0.77% 10.27%
Dover 79.02 0.98% 0.77 980120 78.61 78.39 79.27 100 77.96 79.51 100 -0.79% 50.09%
Dow Chemical 57.38 0.51% 0.29 7062198 57.22 56.98 57.63 200 57.18 57.57 200 -0.73% 38.87%
Dr. Pepper Snapple 90.70 0.37% 0.33 960857 90.67 89.92 90.92 100 84.60 91.21 100 1.30% 0.53%
DTE Energy 98.40 0.26% 0.26 622748 98.36 98.03 99.07 100 98.01 99.05 100 0.10% 22.71%
Du Pont Nemours & Co 73.03 0.11% 0.08 3231085 73.21 72.66 73.69 100 72.51 73.71 100 -0.77% 38.34%
Duke Energy 77.33 0.27% 0.21 2662840 77.32 76.95 77.58 100 76.97 77.42 100 0.16% 8.28%
Dun & Bradstreet Del 122.74 1.18% 1.43 201522 122.29 121.41 123.25 100 114.75 129.44 1000 -0.60% 26.17%
E Trade Financial 36.39 0.41% 0.15 2967898 36.31 36.22 36.62 100 36.17 36.89 100 -1.46% 49.57%
Eastman Chemical 76.74 0.95% 0.72 2366996 76.50 76.02 77.61 100 76.04 77.59 100 -1.48% 26.26%
Eaton Corporation 67.93 0.30% 0.20 1559863 68.02 67.57 68.50 100 67.31 68.00 100 -1.06% 42.98%
eBay 30.64 -0.26% -0.08 8496268 30.84 30.52 30.96 600 30.66 30.85 600 1.16% 18.67%
Ecolab 118.40 -0.38% -0.45 1355835 119.15 117.55 119.56 100 113.28 127.52 100 -0.14% 15.58%
Edison International 71.97 0.35% 0.25 921218 71.87 71.56 72.31 100 66.80 73.01 100 -0.18% 21.96%
Edwards Lifesciences 95.51 -0.81% -0.78 1159416 96.03 95.02 96.93 500 95.76 95.99 100 -1.67% 26.52%
Electronic Arts 80.12 -0.32% -0.26 2642945 80.49 78.89 80.52 100 79.02 81.04 100 -0.29% 19.85%
Eli Lilly & Co 76.81 -0.04% -0.03 4371196 77.02 76.47 77.41 100 75.87 76.93 100 -0.76% -7.03%
Emerson Electric 58.83 0.68% 0.40 4193906 58.50 58.39 58.90 100 58.43 59.00 100 2.99% 37.97%
Endo International 12.34 -4.34% -0.56 7978124 12.68 12.26 12.71 100 12.22 12.40 400 -6.44% -77.60%
Entergy 71.17 0.13% 0.09 961945 71.22 70.52 71.50 100 70.71 74.63 100 -0.57% 6.93%
Envision Healthcare 67.19 -0.36% -0.24 1069009 67.49 66.64 67.65 100 66.48 67.72 100 -0.12% 198.49%
EOG Resources 105.47 0.27% 0.28 2488136 106.23 105.30 106.79 100 105.05 105.29 100 0.08% 75.08%
EQT Corp 62.86 0.59% 0.37 2152373 63.10 61.84 63.30 200 62.11 63.07 100 1.14% 13.36%
Equifax 118.08 -1.75% -2.10 1508714 119.80 116.69 120.09 100 116.91 118.54 100 -1.85% 16.13%
Equinix 383.27 0.56% 2.12 397535 381.99 380.56 383.46 100 376.60 384.60 100 2.22% 30.20%
Equity Residential 63.36 0.57% 0.36 2100723 63.20 62.84 63.77 200 62.54 63.86 100 -0.05% -17.07%
Essex Property Trust 228.54 0.82% 1.87 391411 226.98 226.00 229.71 100 205.20 232.93 100 0.24% 1.81%
Estee Lauder 'A' 79.63 0.94% 0.74 1853198 79.06 78.71 79.79 100 79.35 79.89 100 1.07% -3.98%
Eversource Energy 55.00 -0.13% -0.07 1373740 55.14 54.72 55.45 100 54.75 55.35 200 -0.27% 7.53%
Exelon Co. 35.80 0.17% 0.06 5318136 35.78 35.55 35.89 100 35.33 36.09 100 1.02% 33.68%
Expedia 119.92 0.91% 1.08 1485728 119.75 118.68 120.29 200 119.00 120.79 100 0.93% 12.83%
Expeditors Intl of W 53.27 -0.09% -0.05 1211269 53.27 52.87 53.50 500 49.62 54.00 200 -1.11% 23.08%
Express Scripts 71.75 -0.97% -0.70 4642215 72.56 71.63 72.92 200 70.51 71.72 100 -0.07% 0.07%
Extra Space Storage 73.42 0.44% 0.32 1007455 73.05 72.27 73.58 100 73.09 73.84 100 1.06% -13.47%
Exxon Mobil 85.89 1.37% 1.16 18739659 85.44 85.05 85.96 500 85.56 85.65 200 -0.53% 17.37%
F5 Networks 142.10 -0.31% -0.44 434368 142.97 141.88 143.39 100 136.81 144.00 500 -0.89% 57.85%
Facebook 127.04 -0.40% -0.51 19097223 128.10 126.78 128.48 100 126.97 127.05 1200 -1.01% 34.65%
Fastenal 51.24 1.36% 0.69 2789681 50.83 50.75 51.42 100 51.00 51.78 100 6.64% 40.27%
Federal Realty Inves 140.72 1.06% 1.47 313214 139.39 139.25 140.82 100 107.14 140.98 100 0.39% -3.29%
Fedex Corp 185.73 -0.24% -0.44 2192856 186.02 184.37 187.00 100 184.07 185.89 100 -0.68% 50.78%
Fidelity Nat Info 79.79 0.81% 0.64 3061399 79.56 79.24 79.98 100 78.76 80.30 100 3.13% 37.83%
Fifth Third Bancorp 26.29 1.15% 0.30 5433660 26.17 26.07 26.43 900 26.19 26.39 300 -3.66% 59.04%
First Solar 34.75 0.96% 0.33 1260810 34.64 34.51 35.24 100 34.75 35.14 200 -2.80% -43.28%
Firstenergy 30.04 -0.89% -0.27 4713891 30.35 29.91 30.52 100 30.02 30.21 200 -1.86% -3.47%
Fiserv 109.57 0.20% 0.22 1163743 110.06 108.84 110.32 100 103.00 110.09 200 -0.66% 23.18%
Flir Systems 34.69 -1.00% -0.35 1081781 35.18 34.63 35.18 100 34.58 41.00 400 -2.67% 14.94%
Flowserve 50.26 -0.14% -0.07 1284384 50.67 50.09 51.08 100 43.44 50.66 200