Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
25.05.2017 01:14:26
S&P 500
2404.39
USD
5.97
0.25%
24.05.2017 22:49
 
Chart
Kursdaten
Kurs 2404.39 Eröffnung 2401.41
Diff. absolut 5.97 Tages-Hoch 2405.58
Diff. % 0.25 % Tages-Tief 2397.99
Volumen 1797590258 Umsatz -
Schlusskurs vom 23.05.2017 2398.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.05.2017 / 22:49
Währung USD Aktualisierungsstand 25.05.2017 / 01:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 7.13% 2405.8 2245.1
1 Woche -0.09% 2400.8 2352.7
1 Monat 2.12% 2405.8 2352.7
3 Monate 1.46% 2405.8 2322.2
6 Monate 8.79% 2405.8 2187.4
1 Jahr 17.11% 2405.8 1991.7
3 Jahre 26.20% 2405.8 1810.1
SMI
9.84
SMI
7.13
9.92
-0.73
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.73,"chartHeight":9.0234635634817,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":9.84,"chartHeight":21.84269047426,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":7.13,"chartHeight":20.036557460577,"year":2017,"ID_NOTATION":"4359526"}}
{"2015":{"performance":-2.05,"chartHeight":13.048099225328,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.662255568244,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.92,"chartHeight":21.888088237625,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.33048612798,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.91,"chartHeight":21.286059667706,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.519960153037,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.63227327229,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.95,"chartHeight":19.022212545835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.854074423639,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.092194364526,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":3.29,"chartHeight":15.700285617909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.248177137483,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.639635938484,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.12,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 25.05.2017 01:14:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 26.67 0.53% 0.14 1177478 26.62 26.47 26.72 100 25.80 28.90 100 -2.14% -2.64%
3M CO 197.49 -0.12% -0.24 1291463 198.49 197.28 198.53 400 197.28 197.49 400 -0.09% 10.73%
Abbott Laboratories 43.53 -0.34% -0.15 4590820 43.68 43.40 43.79 200 43.15 43.63 200 -0.02% 13.72%
AbbVie 65.93 0.14% 0.09 3232250 65.72 65.57 66.12 100 65.01 66.03 100 -1.51% 5.14%
Accenture 121.95 -0.16% -0.20 2029654 120.30 120.30 122.15 200 120.40 125.00 200 -0.80% 4.29%
ACTIVISION BLIZZARD 58.51 1.23% 0.71 7288964 57.94 56.88 58.53 1000 58.55 58.80 300 1.80% 60.07%
Acuity Brands 167.85 -1.11% -1.88 687270 169.88 167.09 170.21 400 167.80 195.50 100 -1.72% -26.48%
Adobe Systems 141.12 1.15% 1.60 1700122 140.18 139.81 141.25 100 140.10 141.70 100 1.08% 35.52%
Advance Auto Parts 133.02 -5.43% -7.64 5964623 131.65 131.30 135.90 200 130.00 135.90 100 -3.16% -16.83%
Advanced Micro Devic 10.89 0.00% 0.00 42985058 11.05 10.71 11.06 4800 10.85 10.87 1300 -14.59% -3.97%
AES Corp 11.75 3.34% 0.38 8927553 11.36 11.36 11.83 500 10.95 11.90 700 0.44% -2.15%
Aetna 143.94 1.44% 2.05 2259592 141.88 141.60 144.79 100 138.00 146.00 100 0.02% 14.42%
Affiliated Managers 152.50 -0.10% -0.16 449223 153.10 151.39 153.10 100 134.80 154.99 100 -1.22% 5.07%
AFLAC 73.83 -0.40% -0.30 1382157 74.14 73.67 74.28 100 68.91 74.28 100 0.53% 6.51%
Agilent Technologies 59.23 0.97% 0.57 4105470 58.50 58.07 59.34 600 59.00 59.41 300 3.22% 28.75%
Air Products & Chem 144.14 0.92% 1.31 1081478 143.44 142.88 144.92 100 142.59 146.00 700 -1.05% -0.69%
Akamai Technologies 47.62 0.44% 0.21 1957835 47.54 47.16 47.92 300 47.41 48.00 100 -3.54% -28.90%
ALASKA AIR GROUP 84.54 -1.45% -1.24 1321214 85.76 84.46 86.53 300 84.00 84.58 1500 1.24% -3.32%
Albemarle Co. 112.05 0.30% 0.34 548760 111.73 111.55 112.55 100 110.00 112.75 3000 -0.59% 29.77%
Alexandria Real Est. 118.28 -0.28% -0.33 511341 118.56 118.25 119.10 200 76.00 118.28 4800 2.39% 6.73%
Alexion Pharma 101.08 -3.40% -3.56 9759689 104.50 98.63 105.00 900 101.08 101.68 100 -13.02% -14.47%
Allegion 79.05 0.19% 0.15 702044 79.00 78.65 79.24 100 55.00 80.71 100 0.54% 23.28%
Allergan PLC 224.16 1.59% 3.50 2804189 221.35 221.26 225.35 300 223.10 224.15 500 -1.73% 5.07%
Alliance Data System 237.71 0.64% 1.50 433787 236.21 234.01 238.43 100 2.46 277.88 100 -3.61% 3.37%
Alliant Energy Co. 41.12 0.51% 0.21 1742257 41.00 40.98 41.27 300 40.60 43.30 200 3.89% 7.97%
Allstate Corp 85.81 0.48% 0.41 951549 85.55 85.40 85.89 100 81.99 88.94 200 1.27% 15.22%
Alphabet 954.96 0.65% 6.14 1034116 952.98 949.50 955.09 100 952.05 954.95 200 0.62% 22.93%
Alphabet A 977.61 0.73% 7.06 1142217 975.26 971.63 978.12 100 976.50 978.97 100 0.62% 22.47%
Altria Group 72.85 1.00% 0.72 4829146 72.41 72.08 72.97 200 72.96 73.24 300 1.66% 6.67%
Amazon Com 980.35 0.91% 8.81 2460959 975.55 970.23 981.00 100 980.11 980.95 100 0.57% 29.56%
Ameren Corp 56.14 -0.57% -0.32 3378225 56.30 55.92 56.50 100 54.51 58.00 100 3.29% 7.62%
American Airlines Gr 46.77 0.24% 0.11 3890095 46.74 46.65 47.43 1000 46.64 46.77 1000 -0.60% -0.06%
American Electric Po 70.20 0.88% 0.61 2009067 69.74 69.66 70.23 100 68.60 70.21 500 2.55% 10.53%
American Express 77.12 -0.10% -0.08 2180625 77.44 76.93 77.46 1000 77.05 77.35 400 -1.19% 4.21%
AIG 62.60 0.69% 0.43 11978311 62.23 62.17 62.84 300 62.41 62.89 100 0.14% -4.81%
American Tower 129.30 0.44% 0.57 1498358 128.66 128.66 129.72 300 125.50 144.62 100 0.28% 21.81%
American Water Works 77.04 0.61% 0.47 537071 76.54 76.49 77.14 300 74.58 77.30 300 0.95% 5.82%
Ameriprise Financial 121.81 -0.95% -1.17 1396038 123.00 121.06 123.64 100 117.17 121.82 200 -5.34% 10.85%
AmerisourceBergen Co 89.97 0.87% 0.78 1266722 89.41 88.55 90.32 100 86.75 90.60 100 0.08% 14.07%
AMETEK 60.99 0.71% 0.43 1175913 60.83 60.63 61.30 500 53.20 60.97 9500 1.25% 24.61%
Amgen 154.60 0.34% 0.53 2669548 154.55 153.79 154.99 1000 154.50 154.99 100 -3.70% 5.38%
Amphenol 'A' 73.93 0.76% 0.56 990032 73.44 73.40 74.19 100 43.89 73.95 1300 -0.50% 9.18%
Anadarko Petroleum 53.35 -0.41% -0.22 3426115 53.37 53.02 53.98 1900 53.42 53.48 100 3.52% -23.18%
Analog Devices 82.12 0.20% 0.16 1751235 82.46 81.67 82.58 200 82.12 82.84 100 1.12% 12.86%
Anthem Inc 180.08 1.33% 2.37 1427981 178.18 177.21 181.23 400 170.00 181.26 300 -1.71% 23.61%
AON 129.19 0.49% 0.63 1070382 128.62 128.60 129.32 1000 129.18 129.87 100 2.05% 15.27%
Apache Corp 49.87 -0.26% -0.13 2908129 49.70 49.61 50.55 100 49.52 50.19 400 -1.90% -21.22%
Apartment Inv & Mgt 43.27 -0.02% -0.01 898234 43.32 43.13 43.53 200 39.64 45.03 500 1.50% -4.77%
Apple 153.34 -0.30% -0.46 19213371 153.85 152.67 154.17 500 153.26 153.35 400 -1.07% 32.79%
Applied Materials 44.63 -0.62% -0.28 7570164 45.00 44.47 45.13 300 44.39 44.73 1500 -0.36% 39.17%
Archer Daniels Mid 42.55 -1.14% -0.49 3701123 42.32 42.17 42.88 100 42.50 43.05 100 2.72% -5.72%
Arconic Inc 28.08 0.75% 0.21 1991627 27.92 27.82 28.19 400 27.60 28.30 7100 1.68% 50.32%
Assurant 99.40 -0.09% -0.09 282437 99.55 98.68 99.69 1000 89.38 99.40 100 -2.43% 7.14%
AT&T Inc 38.15 -0.42% -0.16 15645546 38.31 38.08 38.36 200 38.10 38.15 2000 0.31% -9.92%
Autodesk 112.48 -0.43% -0.49 3317361 113.86 111.85 114.06 300 112.38 117.95 100 15.24% 52.64%
Automatic Data Proce 99.98 0.45% 0.45 1942789 99.49 99.43 100.06 200 95.00 99.90 100 1.23% -3.16%
Autonation 39.24 0.64% 0.25 883224 39.00 38.79 39.56 100 37.00 41.00 200 -3.49% -19.86%
Autozone 590.99 1.65% 9.59 1624012 582.01 573.80 598.75 200 578.25 597.00 100 -13.20% -26.39%
Avalonbay Communitie 192.31 0.29% 0.56 584129 192.45 191.33 193.16 100 169.99 195.00 100 -0.18% 8.24%
Avery Dennison 82.82 0.02% 0.02 531915 82.94 82.73 83.25 200 62.00 82.83 1300 -1.79% 17.92%
Baker Hughes 56.93 -1.28% -0.74 2025340 57.81 56.84 58.15 400 56.71 57.00 400 0.30% -11.24%
Ball Corp 40.32 0.47% 0.19 2238235 40.08 40.08 40.38 100 37.25 45.00 300 -0.68% 6.91%
Bank of America 23.36 -0.13% -0.03 59199921 23.44 23.22 23.47 200 23.33 23.36 13500 -2.50% 5.84%
Bank of New York Mel 46.96 -0.15% -0.07 3315780 47.18 46.72 47.20 100 45.00 47.50 100 -0.32% -0.74%
Bard C.R. 308.44 0.03% 0.10 625872 308.44 307.86 308.84 300 111.10 308.97 200 0.66% 37.25%
Baxter International 58.34 0.73% 0.42 2402214 57.99 57.85 58.46 100 58.15 59.02 100 0.59% 30.63%
BB & T Corp 42.55 -1.12% -0.48 3223695 43.05 42.39 43.21 100 42.40 45.38 200 -1.60% -8.49%
Becton Dickinson 187.00 0.20% 0.38 1465509 186.29 185.71 187.25 100 179.00 190.00 100 2.12% 12.73%
Bed Bath & Beyond 34.71 0.03% 0.01 1544117 34.61 34.36 34.85 400 34.95 35.00 1000 -2.20% -14.62%
Berkshire Hathaway 164.93 -0.33% -0.55 2628081 165.76 164.55 165.90 200 164.62 164.88 200 1.14% 1.53%
Best Buy 50.42 -2.19% -1.13 7889159 51.51 50.29 51.83 300 50.00 50.20 100 -0.52% 20.81%
Biogen Idec 253.33 2.11% 5.23 2236867 249.30 246.12 254.37 100 249.95 254.70 100 -3.70% -5.06%
Blackrock 396.31 0.09% 0.34 494457 396.96 393.00 396.96 100 370.00 415.78 100 1.19% 4.05%
Boeing 185.25 0.96% 1.76 2425305 183.50 183.46 185.40 200 184.91 185.25 300 0.43% 17.86%
BorgWarner 41.05 0.56% 0.23 845510 40.95 40.69 41.13 200 38.00 42.48 500 -3.29% 3.50%
Boston Properties 121.87 0.02% 0.03 627047 121.91 121.43 122.33 100 120.44 129.27 200 0.79% -3.13%
Boston Scientific 27.05 1.42% 0.38 5641192 26.75 26.69 27.09 100 26.96 27.47 2000 0.72% 23.30%
Bristol-Myers Squibb 53.82 -0.72% -0.39 6461289 54.42 53.47 54.45 100 52.89 53.85 600 -0.33% -7.24%
Broadcom 239.60 1.29% 3.06 1646694 238.46 236.97 240.01 100 239.70 240.39 100 -1.72% 33.81%
Brown-Forman Corp 'B 54.34 1.80% 0.96 3018972 53.00 52.55 54.43 500 52.70 53.40 100 5.79% 18.83%
C.H. Robinson Worldw 68.38 0.06% 0.04 1190131 68.43 68.01 68.61 100 68.40 75.00 300 -1.81% -6.72%
CA 31.61 0.35% 0.11 2038631 31.58 31.08 31.80 200 29.61 31.80 500 -0.66% -0.85%
Cabot Oil & Gas 22.82 -3.10% -0.73 5021604 23.50 22.76 23.56 500 22.36 23.00 400 -1.13% 0.81%
Campbell Soup 58.38 0.45% 0.26 2215413 58.32 57.93 58.43 1000 55.00 58.55 200 1.77% -3.89%
Capital One 79.92 -0.52% -0.42 1583976 80.30 79.75 80.35 100 78.50 81.75 1000 -0.43% -7.91%
Cardinal Health 73.10 0.19% 0.14 1196509 73.10 72.83 73.32 100 72.00 73.09 200 0.45% 1.38%
Carmax 64.51 0.03% 0.02 1944381 64.34 63.97 64.83 300 64.20 64.80 300 4.59% 0.16%
Carnival 62.02 0.81% 0.50 2475363 61.94 61.66 62.08 500 60.90 62.68 200 1.18% 18.94%
Caterpillar 103.95 0.31% 0.32 5174605 103.26 103.15 104.91 100 103.70 103.94 300 1.26% 11.74%
CBOE 86.03 0.35% 0.30 662948 85.84 85.37 86.17 100 85.00 89.94 100 2.14% 16.02%
CBRE Group 'A' 34.29 0.41% 0.14 2082918 34.12 34.00 34.42 200 32.50 36.75 400 -0.58% 8.45%
CBS 'B' 61.61 0.23% 0.14 1647168 61.54 61.30 61.95 100 60.35 65.50 200 0.44% -3.38%
Celgene 117.75 0.38% 0.44 2692235 117.73 116.97 117.93 200 117.55 117.99 200 -1.72% 1.35%
Centene Co. 74.75 1.03% 0.76 1202841 74.24 73.89 75.10 400 72.50 77.49 200 -3.21% 30.93%
CenterPoint Energy 27.97 0.79% 0.22 2299851 27.80 27.78 28.01 200 27.88 28.04 200 2.06% 12.62%
CenturyLink 24.96 -0.91% -0.23 5119057 25.16 24.82 25.25 1000 24.88 24.99 200 1.70% 5.93%
Cerner 64.36 -0.48% -0.31 1286265 64.82 64.30 64.89 100 58.17 66.11 500 -0.25% 36.52%
CF Industries 28.44 -1.76% -0.51 3151786 28.96 28.30 29.29 100 28.32 28.68 400 3.14% -8.04%
Charles Schwab 39.01 0.36% 0.14 5538890 39.02 38.81 39.22 100 38.93 39.94 2000 -4.43% -1.52%
Charter Communicatio 329.04 3.22% 10.25 1900052 320.20 318.30 332.28 100 312.00 344.66 300 -0.38% 10.72%
Chesapeake Energy 5.55 -2.12% -0.12 32297639 5.67 5.51 5.81 5000 5.56 5.59 5000 2.35% -19.23%
Chevron Corp 106.22 -0.05% -0.05 3475871 106.11 105.72 106.36 300 106.20 106.29 500 -0.91% -9.71%
Chipotle Mexican Gri 478.80 0.80% 3.80 419646 476.37 474.29 480.00 200 479.00 480.00 400 -4.26% 25.89%
Chubb Ltd 140.87 0.18% 0.26 1003375 140.52 140.28 141.04 100 139.70 142.36 200 2.62% 6.43%
Church & Dwight 50.73 0.83% 0.42 1046987 50.43 50.42 50.85 100 48.10 53.00 300 1.68% 13.85%
Cigna 161.86 0.83% 1.34 854671 160.60 160.09 162.14 200 155.05 165.00 700 -0.51% 20.34%
Cimarex Energy 113.56 -1.24% -1.43 1298193 114.95 113.01 115.27 1000 112.96 114.76 1000 -1.85% -15.39%
Cincinnati Financial 69.70 0.19% 0.13 303379 69.79 69.49 69.97 100 48.06 72.00 1000 0.35% -8.16%
Cintas 124.69 1.88% 2.30 471190 122.75 122.40 124.87 500 105.00 124.96 200 -0.15% 5.91%
Cisco Systems 31.49 -0.85% -0.27 23517440 31.93 31.22 31.94 100 31.44 31.49 300 -7.41% 5.10%
Citigroup 62.27 0.91% 0.56 16132754 61.84 61.66 62.44 100 62.22 62.31 400 -1.25% 3.84%
Citizens Financial 34.63 -1.31% -0.46 4148418 35.19 34.45 35.19 2000 34.63 34.73 300 -5.37% -1.52%
Citrix Systems 82.30 0.29% 0.24 874891 82.44 81.56 82.44 300 80.03 83.58 1000 -3.27% 15.39%
Clorox 132.78 0.84% 1.10 504511 132.40 131.95 132.86 100 131.05 139.61 200 0.74% 9.72%
CME Group 117.77 -0.36% -0.43 975949 118.23 117.43 118.42 200 116.05 120.90 200 1.30% 2.47%
CMS Energy 46.82 0.32% 0.15 2672869 46.66 46.58 46.85 100 45.30 71.00 100 3.00% 12.13%
Coach 46.11 0.22% 0.10 3332218 45.81 45.56 46.24 300 45.95 46.30 300 2.27% 31.38%
Coca-Cola 45.03 1.44% 0.64 12871989 44.56 44.51 45.09 500 44.94 45.03 100 1.23% 7.07%
Cognizant Technology 66.49 0.73% 0.48 3141783 66.17 65.85 66.61 100 62.89 66.49 200 1.26% 17.81%
Colgate-Palmolive 74.60 1.03% 0.76 2597592 74.08 73.93 74.72 500 74.01 76.85 300 3.16% 12.84%
Comcast Corp 40.33 1.38% 0.55 17188450 39.85 39.68 40.40 500 40.15 40.70 300 2.47% 15.22%
Comerica 69.20 -0.53% -0.37 1955186 69.72 68.40 69.81 200 65.00 70.28 100 -2.40% 2.14%
Conagra Foods 38.54 0.42% 0.16 1838303 38.56 38.50 38.72 500 37.50 40.00 600 2.16% -2.96%
Concho Resources 131.00 -0.35% -0.46 661221 131.12 130.18 132.76 300 124.75 135.99 200 -1.22% -0.86%
ConocoPhillips 46.67 -0.19% -0.09 7847703 46.60 46.14 46.75 2000 46.67 46.72 500 -0.79% -6.74%
Consolidated Edison 81.45 0.17% 0.14 1632568 81.28 81.18 81.61 100 80.52 81.75 100 2.74% 10.36%
Constellation Brands 178.83 -1.12% -2.03 2663322 180.05 177.26 180.81 400 178.01 179.99 100 -0.74% 17.97%
Cooper Companies 217.67 0.27% 0.59 240782 217.66 215.55 218.18 800 217.63 217.67 1400 3.15% 24.10%
Corning 29.17 -0.03% -0.01 4284550 29.30 29.05 29.35 400 29.00 29.17 2500 -1.42% 20.23%
Costco Wholesale 173.01 0.31% 0.54 1425835 172.95 171.80 173.13 400 173.20 173.39 300 0.86% 7.72%
Coty 18.90 -0.42% -0.08 2638119 18.99 18.77 19.00 100 18.00 20.19 1000 0.58% 3.66%
Crown Castle Intl 101.17 0.39% 0.39 1883539 100.98 100.71 102.13 400 98.18 102.99 200 5.06% 16.15%
CSRA INC. DL-,001 29.64 1.30% 0.38 1892586 29.36 29.20 29.87 200 30.25 30.70 100 -1.65% -8.10%
CSX 52.33 1.02% 0.53 6620611 51.85 51.85 52.50 100 49.42 52.55 100 1.33% 44.17%
Cummins 155.08 -0.14% -0.22 1196352 155.16 154.10 155.97 100 150.13 155.18 200 -1.35% 13.63%
CVS Health 76.42 -1.10% -0.85 5538374 77.30 76.32 77.54 100 76.20 76.42 300 -2.34% -2.08%
D.R. Horton 33.60 0.69% 0.23 2866218 33.36 32.99 33.61 300 32.21 34.10 100 -0.57% 22.10%
Danaher 83.96 0.01% 0.01 2209885 84.40 83.81 84.40 100 81.90 84.75 100 1.13% 7.85%
Darden Restaurants 87.21 0.66% 0.57 1026715 86.90 86.52 87.36 300 86.90 87.50 300 0.79% 19.14%
DaVita Inc 64.77 -0.17% -0.11 1262295 64.99 64.53 65.05 400 63.51 65.24 500 4.49% 1.06%
Deere & Co 122.78 0.53% 0.65 1990995 121.84 121.79 122.82 300 122.71 122.95 200 6.39% 18.53%
Delphi Automotive 86.51 0.13% 0.11 1247471 86.57 85.82 86.57 100 80.71 88.22 100 -0.76% 28.29%
Delta Air Lines 48.87 0.58% 0.28 5149653 48.67 48.48 48.97 500 48.55 48.95 400 -1.86% -1.22%
Dentsply Sirona 62.73 -0.67% -0.42 975845 63.42 62.54 63.62 100 56.00 65.35 300 1.59% 9.39%
Devon Energy 37.13 -1.82% -0.69 5061629 37.61 36.75 37.88 500 37.13 37.19 1000 -0.26% -17.19%
Digital Realty Trust 117.17 0.84% 0.98 711621 116.32 116.32 117.76 100 113.11 118.00 100 0.84% 18.25%
Discover Fin Serv 59.20 -0.90% -0.54 2639828 59.69 59.15 59.91 100 58.88 59.98 400 -0.71% -17.13%
Discovery Comm 'A' 25.46 -0.66% -0.17 2927898 25.73 25.27 25.80 100 25.31 25.49 100 0.20% -6.49%
Discovery Communicat 24.87 -0.40% -0.10 1222028 25.06 24.69 25.13 100 22.50 27.37 100 0.64% -6.76%
Dish Network Co. 63.33 -0.83% -0.53 3362786 63.53 61.62 63.83 500 62.00 64.15 500 2.55% 10.24%
Dollar General 70.21 -0.71% -0.50 3853528 70.67 69.14 70.68 300 70.21 71.00 200 -0.32% -4.54%
Dollar Tree 78.08 -0.98% -0.77 5005359 78.86 76.72 79.14 100 79.05 79.90 300 -0.32% 2.16%
Dominion Energy 80.29 0.73% 0.58 1536764 79.85 79.70 80.34 1000 79.15 80.35 100 3.24% 4.07%
Dover 83.24 -0.31% -0.26 1255102 83.46 82.98 83.78 1400 81.25 83.24 9300 2.85% 11.44%
Dow Chemical 61.45 1.10% 0.67 5485518 60.97 60.94 61.90 300 61.26 61.54 300 -2.44% 6.22%
Dr. Pepper Snapple 93.28 1.50% 1.38 1064720 92.27 91.98 93.62 100 85.50 96.00 500 1.02% 1.36%
DTE Energy 107.92 0.51% 0.55 540644 107.41 107.25 107.95 4000 105.50 108.98 100 2.45% 8.99%
Du Pont Nemours & Co 78.38 1.34% 1.04 2601183 77.50 77.48 78.54 100 77.10 78.85 100 -2.23% 5.37%
Duke Energy 84.69 0.46% 0.39 2971948 84.47 84.39 84.88 1200 84.57 84.77 1200 1.42% 8.61%
DXC TECHNOLOGY CO. D 77.95 -0.41% -0.32 1178954 78.59 77.40 78.73 100 77.50 78.58 100 -2.88% -
E Trade Financial 34.60 -0.37% -0.13 1501451 34.73 34.29 34.73 100 34.56 34.60 900 -1.56% 0.23%
Eastman Chemical 79.51 -0.10% -0.08 862571 79.57 79.12 80.30 100 76.25 79.51 200 0.04% 5.82%
Eaton Corporation 77.57 -0.10% -0.08 1303282 77.61 77.21 78.00 500 77.57 77.79 100 0.53% 15.74%
eBay 34.82 0.61% 0.21 9394343 34.62 34.44 34.99 400 34.61 34.99 1400 -0.57% 16.57%
Ecolab 129.31 0.98% 1.26 872383 128.36 128.07 129.78 100 129.25 129.34 1200 0.53% 9.24%
Edison International 79.22 0.51% 0.40 1106292 79.02 78.89 79.34 100 70.00 80.25 100 1.22% 9.49%
Edwards Lifesciences 114.19 0.57% 0.65 887139 113.90 113.05 114.30 500 113.50 116.00 200 -0.10% 21.17%
Electronic Arts 112.31 3.03% 3.30 4495261 108.78 108.39 112.54 200 112.11 113.65 100 -2.46% 38.41%
Eli Lilly & Co 77.96 -0.04% -0.03 2254384 77.99 77.80 78.28 100 76.36 78.50 200 -1.27% 6.04%
Emerson Electric 59.77 0.89% 0.53 3524115 59.34 59.34 60.45 100 58.50 61.35 500 1.09% 6.26%
Entergy 77.02 0.60% 0.46 822958 76.54 76.42 77.09 2000 74.98 77.02 1300 1.89% 4.21%
Envision Healthcare 55.44 -0.22% -0.12 722823 55.43 55.13 55.74 100 54.44 63.77 3000 -1.05% -12.21%
EOG Resources 92.67 0.15% 0.14 2898116 92.52 92.31 93.39 400 92.32 92.97 400 -1.39% -8.48%
EQT Corp 56.59 -1.08% -0.62 1403940 56.99 56.21 57.29 4300 56.61 57.50 800 1.87% -12.52%
Equifax 136.39 -0.27% -0.37 558099 136.66 135.76 137.32 1600 136.41 136.42 400 0.80% 15.67%
Equinix 440.43 1.06% 4.64 423533 434.94 434.94 441.72 200 396.00 441.10 200 1.91% 21.93%
Equity Residential 65.20 0.42% 0.27 1325068 65.14 64.74 65.25 200 60.07 69.00 200 0.64% 0.89%
Essex Property Trust 256.83 1.95% 4.90 456190 252.56 252.18 257.22 100 246.00 256.81 900 -0.94% 8.36%
Estee Lauder 'A' 93.03 1.13% 1.04 1434880 92.23 92.13 93.13 2000 86.00 95.64 100 0.10% 20.26%
Eversource Energy 61.41 0.44% 0.27 1023325 61.28 61.14 61.46 100 60.40 63.00 200 2.53% 10.70%
Exelon Co. 35.81 1.24% 0.44 7918364 35.45 35.34 35.83 200 35.50 36.00 100 2.49% -0.34%
Expedia 143.69 0.79% 1.12 1178372 142.78 141.67 143.75 300 143.40 143.99 300 -1.93% 25.86%
Expeditors Intl of W 53.40 -0.34% -0.18 1000307 53.84 53.25 53.84 100 53.38 55.54 900 0.94% 1.17%
Express Scripts 59.86 -0.48% -0.29 2823915 59.97 59.58 60.33 100 59.79 60.39 100 -0.02% -12.56%
Extra Space Storage 78.69 1.04% 0.81 953568 77.92 77.91 78.78 100 75.27 80.64 100 8.48% 0.83%
Exxon Mobil 82.29 -0.35% -0.29 8262715 82.42 82.01 82.54 500 82.29 82.37 200 0.04% -8.51%
F5 Networks 126.85 0.68% 0.86 717142 126.27 125.53 126.92 200 126.35 127.35 200 -4.10% -12.94%
Facebook 150.04 1.33% 1.97 17930095 148.51 148.42 150.23 100 150.07 150.14 200 -1.14% 28.70%
Fastenal 43.64 -1.36% -0.60 2154798 42.91 42.91 44.38 100 42.21