28.08.2016 18:33:07
S&P 500
2169.04
USD
-3.43
-0.16%
26.08.2016 22:32
 
Chart
Kursdaten
Kurs 2169.04 Eröffnung 2175.10
Diff. absolut -3.43 Tages-Hoch 2187.94
Diff. % -0.16 % Tages-Tief 2160.39
Volumen 494425690 Umsatz -
Schlusskurs vom 25.08.2016 2172.47 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.08.2016 / 22:32
Währung USD Aktualisierungsstand 28.08.2016 / 18:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 6.12% 2193.8 1810.1
1 Woche -0.68% 2193.4 2160.4
1 Monat -0.01% 2193.8 2147.6
3 Monate 3.78% 2193.8 1991.7
6 Monate 11.34% 2193.8 1931.8
1 Jahr 11.78% 2193.8 1810.1
3 Jahre 30.92% 2193.8 1627.5
11.54
9.84
SMI
6.12
SMI
SMI
-0.73
-2.05
-7.37
2014
2015
2016
{"2014":{"performance":11.54,"chartHeight":23.540649727507,"year":2014,"ID_NOTATION":"4359526"},"2015":{"performance":-0.73,"chartHeight":9.3427401848231,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":6.12,"chartHeight":19.858805368662,"year":2016,"ID_NOTATION":"4359526"}}
{"2014":{"performance":9.84,"chartHeight":22.615548963305,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":13.509779267174,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-7.37,"chartHeight":20.937691767255,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":9.3427401848231,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":15.872923716388,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-7.87,"chartHeight":21.318732122487,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":21.077764884375,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":13.99833601924,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":5.57,"chartHeight":19.312168430357,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":21.464410303484,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":22.62733571022,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-14.04,"chartHeight":24.678953066965,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":13.813195971851,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":22,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":-1.45,"chartHeight":11.499655803051,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.08.2016 18:33:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 25.00 -0.40% -0.10 2267203 25.24 24.90 25.30 200 22.50 26.71 300 -3.14% -9.06%
3M CO 179.41 -0.09% -0.17 1324652 180.03 178.92 181.25 300 179.10 179.79 300 -0.11% 25.71%
Abbott Laboratories 42.98 0.33% 0.14 18670546 42.72 42.09 43.28 100 41.12 43.30 300 -2.85% -2.27%
AbbVie 64.61 -0.17% -0.11 7041630 64.64 64.21 65.02 100 62.00 64.73 100 -3.71% 2.33%
Accenture 115.20 0.14% 0.16 1419341 115.17 114.54 116.20 100 55.00 131.90 100 1.90% 21.21%
ACTIVISION BLIZZARD 41.05 0.15% 0.06 6890846 40.95 40.65 41.21 100 40.46 41.10 800 2.68% 50.42%
Acuity Brands 273.06 -0.24% -0.65 164880 274.87 271.40 276.59 100 271.50 300.00 100 -1.62% 44.20%
Adobe Systems 102.06 0.36% 0.37 1834580 101.67 101.08 102.75 100 101.58 105.00 100 1.73% 31.98%
Advance Auto Parts 156.83 -2.09% -3.35 958592 159.69 156.20 160.62 100 156.78 159.48 500 -0.77% -8.53%
AES Corp 12.02 -0.74% -0.09 5161432 12.16 11.96 12.31 300 11.00 13.02 2000 -1.64% 3.18%
Aetna 117.23 -0.25% -0.29 1483632 117.54 116.63 118.55 100 116.58 117.21 100 -2.37% 1.57%
Affiliated Managers 142.49 1.53% 2.15 442994 141.03 140.47 142.68 100 135.64 150.00 200 0.54% -22.86%
AFLAC 72.75 -0.33% -0.24 2050389 72.97 72.42 73.58 100 23.00 74.20 200 -0.18% 27.81%
Agilent Technologies 47.32 0.13% 0.06 1581245 47.41 47.07 47.79 100 43.00 60.00 100 -0.63% 32.85%
Air Products & Chem 154.25 -0.95% -1.48 1097017 155.81 153.57 156.00 100 114.88 154.29 1500 -0.92% 11.95%
Akamai Technologies 55.31 1.37% 0.75 2222253 54.56 54.18 55.94 100 49.20 58.65 100 4.46% -18.86%
ALASKA AIR GROUP 67.27 -1.57% -1.07 956693 68.19 67.01 68.33 500 67.00 68.00 1000 0.30% -11.86%
Albemarle Co. 81.79 -0.94% -0.78 879536 82.92 81.33 83.52 100 80.15 82.00 100 -1.15% 89.90%
Alcoa 10.00 -0.79% -0.08 15069745 10.15 9.96 10.27 2600 10.00 10.20 5000 -2.63% 21.07%
Alexion Pharma 129.63 0.36% 0.46 1057808 130.00 128.26 131.60 100 122.00 133.69 100 -1.90% -25.30%
Allegion 71.58 -0.71% -0.51 308759 72.25 71.18 72.49 100 50.56 74.00 100 0.42% 21.28%
Allergan PLC 237.93 0.69% 1.62 3450762 236.55 235.74 239.12 300 236.00 243.00 100 -6.01% -22.24%
Alliance Data System 198.65 -0.85% -1.71 852131 200.19 196.40 202.04 100 187.45 235.00 100 -0.74% -22.95%
Alliant Energy Co. 37.92 -2.44% -0.95 1018636 38.89 37.86 39.12 100 27.65 39.50 100 -2.37% 33.85%
Allstate Corp 68.32 -0.32% -0.22 1427686 68.73 68.07 68.88 400 62.42 78.00 100 -1.23% 19.02%
Alphabet A 793.22 0.24% 1.92 1248881 792.49 789.41 799.40 100 793.22 794.99 200 -0.80% 20.23%
Alphabet C 769.54 0.02% 0.13 1166681 769.00 765.85 776.08 200 768.20 772.00 100 -0.76% 22.42%
Altria Group 65.83 -0.14% -0.09 5136264 65.97 65.72 66.58 100 65.72 65.99 500 -0.75% 23.72%
Amazon Com 769.00 1.29% 9.78 2776830 760.05 759.79 770.00 100 769.01 769.49 100 1.54% 53.56%
Ameren Corp 49.40 -2.06% -1.04 1397774 50.49 49.36 50.74 100 49.35 55.00 200 -2.31% 21.82%
American Airlines Gr 36.23 -1.33% -0.49 6257687 36.68 36.02 36.84 200 35.22 36.54 8000 -0.71% -6.74%
American Electric Po 64.69 -2.53% -1.68 3314639 66.42 64.63 66.91 1000 54.50 65.99 200 -2.53% 19.77%
American Express 64.79 -0.32% -0.21 3623618 65.28 64.52 65.49 400 64.52 64.98 300 -1.13% -14.33%
AIG 59.02 0.14% 0.08 3951215 59.09 58.70 59.50 400 58.80 59.20 400 0.27% -0.24%
American Tower 113.23 -0.89% -1.02 1665700 114.44 112.29 115.00 100 105.00 117.80 100 -0.33% 23.71%
American Water Works 74.80 -1.93% -1.47 1296620 76.32 74.75 76.94 100 74.50 77.00 100 -2.15% 43.46%
Ameriprise Financial 98.34 0.94% 0.92 852413 97.87 97.74 99.07 200 93.90 106.00 300 1.37% -12.24%
AmerisourceBergen Co 85.75 0.28% 0.24 1872825 85.74 85.15 86.56 300 82.55 89.54 300 -3.49% -14.77%
AMETEK 49.66 -0.26% -0.13 1045582 49.85 49.52 50.27 100 41.44 49.78 100 0.77% -6.67%
Amgen 171.97 1.02% 1.74 2925290 170.80 169.76 172.99 500 165.43 175.01 300 -0.95% 11.68%
Amphenol 'A' 61.51 0.11% 0.07 1216566 61.68 61.09 62.27 100 60.00 62.50 100 0.52% 21.59%
Anadarko Petroleum 55.26 0.20% 0.11 2594481 55.18 54.84 56.07 400 55.26 58.30 100 0.78% -15.19%
Analog Devices 62.96 0.38% 0.24 2144860 63.00 62.57 63.53 100 59.59 65.00 100 -1.84% 16.12%
Anthem Inc 124.94 -1.71% -2.17 1637690 127.31 124.53 127.86 300 115.43 140.00 100 -3.54% -12.11%
AON 110.03 -0.07% -0.08 577214 110.25 109.52 111.20 100 104.06 999.00 100 1.35% 18.80%
Apache Corp 52.35 -0.30% -0.16 1846007 52.79 52.00 53.18 500 52.10 52.60 500 -2.13% 32.43%
Apartment Inv & Mgt 44.34 -1.18% -0.53 1027875 44.91 43.96 45.32 100 44.24 44.50 100 1.37% 21.65%
Apple 106.94 -0.59% -0.63 27766291 107.45 106.31 107.95 400 106.85 107.00 1000 -2.21% -2.51%
Applied Materials 29.97 1.08% 0.32 12175151 29.78 29.70 30.16 100 29.60 30.00 100 1.11% 96.65%
Archer Daniels Mid 42.39 -0.40% -0.17 1977219 42.84 42.19 43.00 200 37.70 44.45 200 -2.51% -3.64%
Assurant 87.69 0.06% 0.05 379118 87.90 87.11 88.89 100 78.88 89.70 100 0.94% 17.96%
AT&T Inc 40.68 -0.95% -0.39 17859484 41.13 40.60 41.29 100 40.71 40.74 200 -0.80% 24.44%
Autodesk 68.87 8.12% 5.17 6591406 66.00 65.06 69.21 500 68.45 71.23 200 8.05% 40.18%
Automatic Data Proce 89.79 0.02% 0.02 1365827 89.96 89.32 90.60 100 83.25 92.83 100 -0.07% 15.41%
Autonation 47.56 0.00% 0.00 627190 47.57 47.33 48.06 1000 45.05 52.32 100 -1.74% -19.66%
Autozone 753.47 -2.53% -19.58 450829 771.50 752.13 771.50 10000 753.47 810.00 100 -5.09% 6.69%
Avalonbay Communitie 173.55 -0.93% -1.63 505071 175.67 172.60 176.82 600 160.88 999.00 100 -1.48% 4.24%
Avery Dennison 76.93 -1.25% -0.97 577405 78.08 76.73 78.24 100 72.75 87.55 100 -0.67% 32.59%
Baker Hughes 50.86 -1.53% -0.79 2613347 51.86 50.71 52.04 500 50.60 51.10 500 -3.49% 3.37%
Ball Corp 78.69 -1.42% -1.13 1323497 80.14 78.18 80.14 300 78.11 85.66 500 -2.35% 23.24%
Bank of America 15.79 1.67% 0.26 126886261 15.61 15.58 15.90 1900 15.83 15.85 2800 3.75% -1.68%
Bank of New York Mel 40.85 0.79% 0.32 4970159 40.66 40.53 41.00 1400 39.29 41.07 100 1.49% 3.50%
Bard C.R. 217.07 0.81% 1.75 351311 215.48 215.38 217.40 100 140.13 217.16 700 -0.92% 14.59%
Baxter International 47.18 0.17% 0.08 3197948 47.24 46.92 47.54 100 47.11 48.00 200 -1.61% 25.25%
BB & T Corp 37.99 0.21% 0.08 4754482 38.08 37.70 38.27 100 20.00 38.50 100 0.50% 4.60%
Becton Dickinson 175.47 0.76% 1.33 977497 174.20 174.13 176.45 200 163.10 999.00 100 0.93% 25.39%
Bed Bath & Beyond 45.45 -1.96% -0.91 2544806 46.30 45.03 46.35 300 38.73 46.22 100 -0.09% -25.75%
Berkshire Hathaway 147.91 -0.49% -0.73 2872802 148.67 147.22 149.23 500 147.81 148.05 400 -0.56% 11.54%
Best Buy 39.48 -0.08% -0.03 5538967 39.72 39.23 39.78 200 39.30 39.45 9600 21.14% 12.00%
Biogen Idec 308.17 0.43% 1.32 1124177 307.21 304.56 310.74 100 288.59 308.17 100 -2.73% 3.33%
Blackrock 371.09 0.70% 2.59 362411 370.00 368.52 373.91 100 227.02 999.00 100 -0.26% 22.44%
Boeing 132.23 -0.56% -0.75 1973740 133.50 131.82 134.08 400 132.01 132.49 400 -1.64% 2.23%
BorgWarner 33.65 -0.36% -0.12 1842642 34.51 33.55 34.51 100 23.12 38.00 100 -1.64% -23.63%
Boston Properties 139.17 -0.94% -1.32 577116 140.85 138.07 141.51 100 131.60 142.59 100 -1.54% 22.28%
Boston Scientific 23.97 0.84% 0.20 6744311 23.86 23.70 24.04 300 23.97 24.50 200 -0.83% 46.43%
Bristol-Myers Squibb 58.77 0.02% 0.01 7845194 58.78 58.54 59.40 200 58.77 59.09 600 -0.88% -2.10%
Broadcom 177.16 0.64% 1.12 2258599 176.83 175.13 178.65 500 175.00 176.80 800 1.27% 52.46%
Brown-Forman Corp 'B 50.51 -1.02% -0.52 1037728 51.29 50.38 51.55 100 40.00 55.50 1000 0.22% 2.80%
C.H. Robinson Worldw 68.78 -0.13% -0.09 977293 69.03 68.53 69.70 100 68.50 71.08 100 -0.92% 2.26%
CA 34.08 0.50% 0.17 2027438 33.98 33.90 34.36 100 33.00 35.05 200 -0.23% 28.07%
Cabot Oil & Gas 25.23 -0.67% -0.17 5259747 25.51 25.09 25.85 100 18.12 26.16 300 -2.81% 16.43%
Campbell Soup 60.48 -1.06% -0.65 1212523 60.98 60.34 61.38 200 58.75 64.14 100 -0.90% 27.51%
Capital One 69.16 0.57% 0.39 2191910 69.00 68.75 69.64 100 68.00 69.98 100 0.88% -7.48%
Cardinal Health 79.35 -0.01% -0.01 1743684 79.65 78.76 79.76 200 77.00 80.70 200 -2.90% -5.03%
Carmax 58.70 0.55% 0.32 1510493 58.55 58.41 59.55 300 58.40 58.99 300 -1.01% 0.34%
Carnival 47.10 -0.19% -0.09 5077004 47.30 46.90 47.66 200 47.00 52.00 2000 1.01% -3.58%
Caterpillar 82.66 -0.22% -0.18 3596799 83.21 82.28 83.90 500 82.45 82.80 400 -1.41% 11.90%
CBRE Group 'A' 29.63 0.89% 0.26 2083317 29.43 29.35 29.94 100 23.19 32.00 500 3.86% -7.84%
CBS 'B' 51.44 -0.48% -0.25 3205642 51.75 51.16 52.09 100 50.00 53.60 200 -0.79% 15.99%
Celgene 108.79 0.82% 0.88 4728358 107.93 107.50 110.13 100 106.00 111.55 600 -3.00% -8.76%
Centene Co. 67.66 -0.06% -0.04 828386 67.81 67.21 68.50 100 65.00 73.80 100 -3.45% 7.65%
CenterPoint Energy 22.32 -1.72% -0.39 2242374 22.79 22.29 22.90 500 19.31 22.65 100 -2.23% 22.44%
CenturyLink 28.76 -1.34% -0.39 4247567 29.24 28.58 29.48 1000 28.70 29.28 100 -0.28% 9.06%
Cerner 64.64 0.26% 0.17 1275996 64.33 64.11 64.89 100 59.54 65.50 100 -0.11% 4.88%
CF Industries 23.98 -1.03% -0.25 5168774 24.80 23.88 24.80 300 23.70 25.86 100 4.17% -57.26%
Charles Schwab 30.95 1.51% 0.46 10696912 30.54 30.47 31.04 1400 25.04 31.05 300 1.64% 4.07%
Chesapeake Energy 6.40 1.11% 0.07 34761665 6.37 6.34 6.54 50000 6.38 6.41 500 5.09% 0.95%
Chevron Corp 101.32 -0.56% -0.57 4776217 102.11 100.86 102.48 500 101.22 101.55 500 -0.98% 38.62%
Chipotle Mexican Gri 418.75 1.31% 5.41 1026300 413.01 412.02 419.23 100 418.01 425.00 100 7.79% -40.82%
Chubb Ltd 125.91 -0.12% -0.15 987615 126.31 125.26 126.97 500 95.03 128.00 100 -0.45% 23.62%
Church & Dwight 99.10 -0.59% -0.59 402949 99.78 98.65 100.39 100 97.40 99.11 500 -0.31% 16.60%
Cigna 127.65 -1.36% -1.76 1684579 129.60 126.50 130.48 100 127.00 139.97 100 -4.02% -7.20%
Cimarex Energy 133.12 0.09% 0.12 520506 133.27 132.17 135.37 100 125.83 134.43 100 1.34% 31.79%
Cincinnati Financial 76.20 -0.90% -0.69 560203 76.92 75.91 77.22 100 48.59 84.00 300 0.26% 46.03%
Cintas 115.71 -0.28% -0.33 548063 115.96 114.75 116.87 100 60.07 134.00 100 1.69% 37.73%
Cisco Systems 31.35 0.19% 0.06 21106152 31.34 31.19 31.66 800 31.35 31.53 800 2.72% 22.08%
Citigroup 47.11 0.83% 0.39 23338460 46.83 46.70 47.24 100 47.12 47.16 100 1.25% -9.89%
Citizens Financial 24.12 2.03% 0.48 6155047 23.70 23.64 24.16 100 16.16 26.90 100 2.29% -0.29%
Citrix Systems 88.13 -0.17% -0.15 1051160 88.40 87.60 89.48 100 73.73 89.74 100 0.60% 28.83%
Clorox 130.63 -0.32% -0.42 587343 131.02 130.49 132.14 100 128.99 135.77 100 -0.13% 18.68%
CME Group 105.88 0.25% 0.26 1152445 105.89 105.15 106.21 500 103.75 112.54 100 -0.02% 15.41%
CMS Energy 41.95 -2.35% -1.01 1939311 43.05 41.90 43.17 300 31.91 45.06 700 -2.58% 26.43%
Coach 38.91 -2.31% -0.92 3130820 39.79 38.64 40.04 400 38.70 39.19 400 -3.47% 32.35%
Coca-Cola 43.32 -0.80% -0.35 11824943 43.72 43.31 43.92 400 43.30 43.37 400 -1.37% 11.85%
Cognizant Technology 57.87 0.52% 0.30 3397186 57.62 57.33 58.20 200 57.54 58.00 200 1.28% -6.90%
Colgate-Palmolive 74.47 -0.21% -0.16 2039972 74.64 74.20 75.35 100 73.00 80.00 2000 -0.03% 19.67%
Comcast Corp 65.51 -0.08% -0.05 6732292 65.74 65.16 66.19 100 63.81 84.35 100 -1.18% 18.25%
Comerica 46.85 1.69% 0.78 1834554 46.37 46.02 46.91 200 45.08 50.99 600 2.18% 10.57%
Conagra Foods 46.04 -0.07% -0.03 1614514 46.19 45.93 46.57 500 45.50 47.03 200 -1.92% 10.17%
Concho Resources 132.84 0.61% 0.81 1216734 132.90 131.36 134.71 100 111.11 137.11 300 -0.87% 39.70%
ConocoPhillips 42.30 -1.12% -0.48 5654584 42.90 42.14 43.29 500 42.21 42.48 900 -2.35% -2.56%
Consolidated Edison 74.77 -2.20% -1.68 1126803 76.50 74.69 76.93 300 74.77 75.70 200 -2.26% 17.79%
Constellation Brands 165.59 -0.66% -1.10 806105 166.85 165.32 168.68 100 164.29 172.37 100 0.05% 32.60%
Corning 22.67 -0.04% -0.01 9418420 22.75 22.57 22.90 600 22.50 23.00 200 -0.44% 37.23%
Costco Wholesale 163.93 -0.56% -0.93 2009899 165.39 163.47 165.65 300 163.63 163.95 500 -2.43% 18.65%
Crown Castle Intl 93.26 -1.30% -1.23 2113652 94.61 92.97 94.93 200 89.89 97.85 2500 -0.12% 14.23%
CSRA INC. DL-,001 25.77 -0.12% -0.03 704341 25.91 25.56 26.05 2600 25.77 32.51 500 1.06% -
CSX 28.19 0.50% 0.14 5108287 28.18 28.00 28.41 200 27.80 29.60 100 -1.67% 6.90%
Cummins 124.51 -0.65% -0.82 1123103 125.54 124.18 127.27 100 124.30 131.00 100 -1.28% 4.87%
CVS Health 93.26 -0.55% -0.52 6370357 94.17 92.73 94.30 400 93.01 93.49 400 -3.86% -9.34%
D.R. Horton 31.94 -2.11% -0.69 3419967 32.67 31.71 32.79 100 25.19 34.28 300 0.19% 8.20%
Danaher 81.20 0.84% 0.68 1990163 80.69 80.69 81.47 100 79.00 81.20 600 0.57% 22.01%
Darden Restaurants 61.19 -2.87% -1.81 1837074 62.78 60.91 63.15 400 60.90 61.27 100 -0.71% -10.23%
DaVita HealthCare 63.68 -0.87% -0.56 2155025 64.17 63.30 64.41 100 63.30 68.18 500 -1.24% -16.34%
Deere & Co 86.74 -0.63% -0.55 3031566 87.33 86.59 87.99 400 86.51 86.99 400 -0.66% 6.78%
Delphi Automotive 69.62 1.41% 0.97 3173355 68.75 68.62 69.76 300 68.75 69.99 300 6.60% -5.24%
Delta Air Lines 36.09 -1.04% -0.38 7882027 36.51 35.90 36.64 300 36.00 36.40 1000 -1.85% -17.41%
Dentsply Sirona 61.36 0.95% 0.58 2032147 60.41 60.41 61.59 100 59.24 70.00 100 0.97% 16.54%
Devon Energy 44.43 0.11% 0.05 4760459 44.51 44.10 45.23 500 44.10 44.70 1000 0.23% 15.55%
Diamond Offshore Dri 18.80 -0.32% -0.06 1419804 18.90 18.63 19.18 300 16.40 20.00 2000 -5.00% -13.44%
Digital Realty Trust 99.46 0.70% 0.69 1861492 98.82 98.28 101.00 200 99.50 99.99 100 -1.54% 57.17%
Discover Fin Serv 58.46 0.78% 0.45 3278941 58.14 58.03 58.75 600 25.00 60.00 100 1.02% 10.34%
Discovery Comm 'A' 25.73 -0.54% -0.14 2233563 25.99 25.58 26.21 700 25.00 28.10 100 -3.74% -2.98%
Discovery Communicat 25.00 -0.36% -0.09 931905 25.12 24.86 25.37 100 22.40 31.00 100 -3.77% -0.40%
Dollar General 75.50 -0.15% -0.11 11792238 75.24 75.20 77.36 400 75.60 76.00 300 -16.90% -1.58%
Dollar Tree 85.50 0.00% 0.00 5463574 85.14 84.57 86.49 100 85.21 86.10 100 -10.54% 10.55%
Dominion Resources 74.74 -1.97% -1.50 3243742 76.27 74.66 76.89 500 74.76 75.00 300 -1.40% 5.83%
Dover 73.52 -0.23% -0.17 670938 73.91 73.17 74.39 100 53.65 77.60 100 -1.16% 26.24%
Dow Chemical 53.63 -0.72% -0.39 5217558 54.14 53.40 54.38 400 53.73 54.80 200 0.39% 30.65%
Dr. Pepper Snapple 93.28 -0.26% -0.24 884933 93.72 93.08 94.28 100 40.00 99.00 100 -1.76% 21.74%
DTE Energy 92.59 -2.70% -2.57 876914 95.24 92.49 95.64 100 91.52 94.98 100 -2.23% 18.90%
Du Pont Nemours & Co 69.65 -0.84% -0.59 1845105 70.37 69.35 71.07 400 65.00 71.00 100 -0.19% 37.49%
Duke Energy 79.92 -2.21% -1.81 2400721 81.69 79.82 82.17 1000 79.98 81.97 200 -2.12% 11.40%
Dun & Bradstreet Del 137.79 -0.04% -0.05 172746 137.96 136.74 139.20 600 137.72 143.19 100 -0.81% 31.60%
E Trade Financial 26.05 2.12% 0.54 4074984 25.68 25.59 26.13 1500 24.20 27.33 100 3.25% 3.13%
Eastman Chemical 67.25 -0.72% -0.49 1088180 68.08 66.94 68.64 100 63.55 78.00 700 1.36% -3.75%
Eaton Corporation 67.32 -0.10% -0.07 1509493 67.65 67.06 68.20 300 44.50 74.99 100 -0.50% 23.36%
eBay 31.31 -0.10% -0.03 7750403 31.34 31.09 31.63 500 31.11 31.46 500 2.22% 19.64%
Ecolab 122.93 0.11% 0.13 909915 123.24 122.58 124.11 100 106.00 124.90 100 0.13% 15.44%
Edison International 71.90 -2.38% -1.75 1984322 73.72 71.76 74.20 100 71.78 77.25 2900 -3.11% 22.49%
Edwards Lifesciences 115.26 0.43% 0.49 978114 114.87 114.41 115.86 200 84.05 115.32 1800 -2.38% 64.48%
Electronic Arts 81.21 -0.42% -0.34 3037767 81.20 80.02 81.51 100 74.00 81.70 800 -0.67% 22.41%
Eli Lilly & Co 78.24 0.29% 0.23 2602317 78.05 77.84 78.82 100 74.12 78.35 100 -1.04% -3.53%
EMC (Mass.) 28.70 0.03% 0.01 5917105 28.70 28.62 28.75 100 27.10 28.75 1300 -0.03% 18.69%
Emerson Electric 53.73 -0.67% -0.36 2614538 54.27 53.51 54.60 100 49.00 54.73 200 1.42% 15.77%
Endo International 21.03 0.00% 0.00 4627022 21.10 20.75 21.45 100 20.21 21.97 600 -8.68% -72.47%
Entergy 77.26 -2.30% -1.82 737028 79.07 77.19 79.64 100 77.00 78.68 300 -0.94% 20.17%
EOG Resources 90.18 -0.08% -0.07 1641064 90.67 89.92 91.51 200 90.13 90.38 400 -1.72% 27.03%
EQT Corp 71.68 0.15% 0.11 1626809 72.36 71.18 73.92 100 66.12 79.90 1400 0.48% -3.58%
Equifax 131.47 0.75% 0.98 434923 130.62 130.56 132.44 100 122.17 999.00 100 0.04% 36.42%
Equinix 364.72 0.20% 0.74 599686 364.43 362.09 368.35 200 348.25 395.00 100 -0.43% 39.85%
Equity Residential 64.55 -1.62% -1.06 2437709 65.65 64.16 66.36 200 37.11 68.50 200 -1.27% -9.45%
Essex Property Trust 222.02 -1.55% -3.50 285310 225.78 220.59 227.48 100 209.87 222.15 1000 -1.14% 3.21%
Estee Lauder 'A' 90.91 -0.35% -0.32 1471023 91.19 90.26 91.81 100 10.12 95.29 100 -0.89% 15.96%
Eversource Energy 54.12 -2.08% -1.15 1401656 55.42 54.06 55.77 30600 54.12 54.68 100 -2.56% 12.56%
Exelon Co. 33.90 -1.77% -0.61 3669707 34.56 33.88 34.84 3000 30.00 43.96 1000 -1.37% 7.82%
Expedia 111.36 -0.79% -0.89 2270564 112.61 110.48 113.76 300 111.01 111.89 300 -3.17% -3.37%
Expeditors Intl of W 51.07 -0.29% -0.15 1030522 51.08 50.94 51.40 1000 50.55 51.75 1100 -0.21% 4.35%
Express Scripts 72.31 0.79% 0.57 7321605 72.04 71.60 72.90 400 72.11 74.90 100 -5.33% -14.02%
Extra Space Storage 79.88 -1.37% -1.11 1039645 80.96 79.13 81.19 500 76.50 82.28 200 -1.13% 10.78%
Exxon Mobil 87.27 -0.22% -0.19 6474424 87.63 87.00 88.11 200 87.27 87.44 1500 -0.60% 20.37%
F5 Networks 124.04 -0.27% -0.34 334311 124.38 123.49 125.31 200 123.50 124.50 200 -0.16% 1.30%
Facebook 124.96 0.86% 1.07 17504825 124.05 123.91 125.19 700 124.82 124.92 1200 1.13% 43.32%
Fastenal 43.75 0.05% 0.02 1330178 43.86 43.49 44.23 100 39.00 51.00 100 -0.57% 14.89%
Federal Realty Inves 159.10 -0.28% -0.45 590174 159.92 158.25 161.25 100 150.45 165.03 800 0.80% 22.02%
Fedex Corp 164.95 -0.35% -0.58 1102685 166.05 164.37 167.08 300 164.70 165.29 300 -2.18% 11.13%
Fidelity Nat Info 79.52 -0.11% -0.09 789487 79.85 79.09 80.35 3500 75.50 79.55 2000 0.30% 14.50%
Fifth Third Bancorp 19.69 0.51% 0.10 4751036 19.69 19.55 19.87 500 19.25 20.50 200 0.51% 2.61%
First Solar 37.53 1.32% 0.49 2970400 37.32 37.25 38.14 200 37.01 38.00 400 -0.71% -18.57%
Firstenergy 32.32 -1.85% -0.61 3756739 33.07 32.27 33.35 2000 32.29 33.47 4000 -1.13% 0.56%
Fiserv 103.47 0.44% 0.45 803598 103.32 102.97 104.68 300 90.08 112.00 200 0.91% 22.26%
Flir Systems 31.07 -0.26% -0.08 337326 31.11 30.92 31.39 100 30.00 32.50 500 0.63% 12.45%
Flowserve 49.13 0.99% 0.48 858608 48.79 48.61 49.42 500 40.88 61.00 100 -0.26% 13.94%
Fluor Corp 52.94 0.11% 0.06 775287 52.99 52.67 53.71 100 25.00 54.00 100 0.74% 22.21%
FMC Corp 46.56 -1.29% -0.61 958179 47.52 46.38 47.67 2500 30.00 48.69 100 -2.61% 15.62%
FMC Technologies 28.06 -1.65% -0.47 4485196 28.68 27.92 28.91 100 19.40