21.02.2017 15:12:00
S&P 500
2351.16
USD
3.94
0.17%
17.02.2017 22:34
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.02.2017 2347.22 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.02.2017 / 22:34
Währung USD Aktualisierungsstand 21.02.2017 / 15:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 5.02% 2351.3 2245.1
1 Woche 1.51% 2351.3 2321.4
1 Monat 3.67% 2351.3 2257.0
3 Monate 7.50% 2351.3 2180.4
6 Monate 7.74% 2351.3 2083.8
1 Jahr 22.02% 2351.3 1891.0
3 Jahre 27.88% 2351.3 1810.1
0.22
SMI
8.65
SMI
5.02
3.58
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":0.22,"chartHeight":13.042952307674,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":8.65,"chartHeight":30.527903486368,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":5.02,"chartHeight":26.118256123057,"year":2017,"ID_NOTATION":"4359526"}}
{"2015":{"performance":-2.05,"chartHeight":18.86035608217,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":26.975330217471,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":3.58,"chartHeight":23.378545903581,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":23.711179815149,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":13.042952307674,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.66,"chartHeight":13.042952307674,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":14.720603814099,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":33.413726411651,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.36,"chartHeight":24.975927584426,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":31.588940148156,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":14.587747692473,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":1.4,"chartHeight":15.769737417682,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":30.713146795516,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":31.278980351108,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":3.02,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.02.2017 15:12:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 29.92 -0.53% -0.16 2438244 30.05 29.75 30.12 200 29.19 30.49 200 0.91% 13.03%
3M CO 182.95 -0.25% -0.46 1961456 183.43 182.53 183.60 100 182.95 183.44 100 2.21% 16.81%
Abbott Laboratories 44.69 1.11% 0.49 9632008 44.17 44.09 44.70 100 44.51 44.99 100 4.56% 16.23%
AbbVie 61.77 0.47% 0.29 8124442 61.54 61.17 62.08 100 61.53 62.49 100 2.23% 12.29%
Accenture 121.23 0.42% 0.51 1904933 120.28 120.10 121.29 100 116.09 121.30 100 3.09% 22.44%
ACTIVISION BLIZZARD 45.33 -0.13% -0.06 5442092 45.40 44.93 45.44 200 45.30 45.39 200 -4.02% 53.92%
Acuity Brands 220.29 0.82% 1.80 812360 217.27 216.03 220.30 200 210.00 221.00 100 3.83% 13.06%
Adobe Systems 119.67 0.62% 0.74 2143337 118.79 118.24 119.72 100 118.55 119.69 100 2.41% 46.21%
Advance Auto Parts 161.58 0.37% 0.59 1561644 160.17 159.75 161.88 100 166.00 166.50 200 -1.51% 12.67%
AES Corp 11.46 -1.63% -0.19 6336825 11.64 11.25 11.64 800 11.20 11.46 100 -1.29% 19.13%
Aetna 125.27 -3.26% -4.22 4214129 128.31 124.83 128.73 1100 120.00 126.39 100 2.94% 18.78%
Affiliated Managers 168.42 0.31% 0.52 347799 166.32 165.63 169.33 100 130.14 215.00 300 0.48% 28.96%
AFLAC 71.10 -0.13% -0.09 2081865 70.93 70.34 71.13 100 70.51 71.23 100 1.60% 20.37%
Agilent Technologies 51.63 1.55% 0.79 2195788 50.65 50.58 51.64 100 49.04 52.12 100 2.52% 36.33%
Air Products & Chem 141.50 -0.26% -0.37 717369 141.43 141.10 142.14 100 137.50 145.52 100 0.98% 17.42%
Akamai Technologies 62.34 -2.96% -1.90 3981112 63.80 62.00 63.87 100 62.75 63.19 100 -2.52% 16.70%
ALASKA AIR GROUP 96.60 -0.09% -0.09 909965 96.09 95.31 96.69 200 96.04 97.40 100 -0.77% 34.60%
Albemarle Co. 91.92 -0.53% -0.49 1016681 92.44 91.57 92.80 2000 90.03 93.19 200 -1.90% 74.19%
Alexion Pharma 128.82 -1.20% -1.57 3048171 130.00 125.20 130.23 500 129.00 131.64 500 1.83% -13.31%
Allegion 73.27 0.47% 0.34 865000 72.84 72.48 73.68 200 53.00 73.27 6100 1.88% 24.59%
Allergan PLC 247.35 0.17% 0.42 2494568 246.31 245.67 248.29 300 245.00 251.00 100 0.40% -12.66%
Alliance Data System 235.04 1.57% 3.63 714115 231.18 230.24 235.14 600 215.00 235.04 3400 3.53% 22.16%
Alliant Energy Co. 38.08 0.40% 0.15 1254972 37.97 37.74 38.16 700 28.08 42.50 100 0.58% 14.66%
Allstate Corp 80.44 -0.45% -0.36 1920323 80.47 80.08 80.48 100 80.26 82.86 100 1.98% 23.72%
Alphabet A 846.55 0.52% 4.38 1461210 841.31 839.78 846.94 600 849.75 850.99 100 1.40% 15.65%
Alphabet C 828.07 0.47% 3.91 1611039 823.02 821.65 828.07 200 831.52 832.74 100 1.77% 16.89%
Altria Group 72.97 0.36% 0.26 5568728 72.40 72.38 72.98 100 72.91 72.97 400 0.76% 20.81%
Amazon Com 845.07 0.11% 0.93 3112275 842.00 840.73 847.27 200 849.20 849.40 400 2.13% 58.22%
Ameren Corp 53.37 0.81% 0.43 1846764 53.10 52.90 53.48 500 51.11 54.00 200 0.83% 17.79%
American Airlines Gr 46.91 -0.13% -0.06 4581604 46.83 46.43 47.10 100 47.00 47.06 2000 0.99% 19.24%
American Electric Po 64.11 0.64% 0.41 1956203 63.80 63.53 64.13 200 64.10 64.66 100 0.25% 4.93%
American Express 79.71 0.25% 0.20 2690300 79.22 78.90 79.78 100 79.80 80.05 400 1.57% 48.68%
AIG 62.50 0.37% 0.23 7797911 62.09 61.81 62.52 200 62.41 62.55 1600 -4.74% 18.66%
American Tower 108.11 0.37% 0.40 4991446 107.89 107.66 109.80 200 108.11 110.00 100 2.48% 25.43%
American Water Works 73.81 0.50% 0.37 2662875 73.40 73.16 74.02 100 72.41 75.80 100 0.48% 14.06%
Ameriprise Financial 128.99 -0.13% -0.17 1046683 127.87 127.34 129.06 300 129.38 167.69 100 3.76% 51.81%
AmerisourceBergen Co 90.76 0.49% 0.44 1441214 90.24 89.72 90.88 500 88.25 93.98 300 -0.45% 3.74%
AMETEK 54.50 0.24% 0.13 1719542 54.10 53.91 54.50 300 50.00 199999.99 100 1.83% 18.45%
Amgen 173.29 0.69% 1.18 4154875 171.35 168.89 173.36 400 173.04 174.31 200 3.22% 14.71%
Amphenol 'A' 69.46 0.12% 0.08 1103316 69.40 68.72 69.46 100 63.56 73.75 200 1.00% 33.53%
Anadarko Petroleum 66.77 0.26% 0.17 3455908 65.99 65.90 66.94 1000 67.00 67.58 100 -3.71% 64.86%
Analog Devices 82.48 0.62% 0.51 2933246 81.80 81.48 82.50 100 76.80 107.23 100 7.77% 56.42%
Anthem Inc 160.25 -2.15% -3.52 2302818 161.17 159.64 163.25 200 150.00 161.26 100 -1.28% 25.63%
AON 117.53 0.21% 0.25 962814 115.90 115.90 117.64 200 0.01 119.87 100 1.68% 23.72%
Apache Corp 55.44 0.34% 0.19 2524390 54.95 54.68 55.49 500 55.48 56.10 1900 -3.38% 38.39%
Apartment Inv & Mgt 45.01 -0.35% -0.16 742390 45.15 44.62 45.21 200 35.64 199999.99 100 -1.55% 24.17%
Apple 135.72 0.28% 0.38 22198197 135.10 135.10 135.83 300 136.40 136.42 300 2.72% 38.32%
Applied Materials 35.67 1.39% 0.49 14892760 34.97 34.72 35.80 900 35.50 35.85 3400 0.99% 108.11%
Archer Daniels Mid 44.69 1.34% 0.59 2809757 44.07 43.98 44.69 100 44.02 44.87 200 1.96% 33.80%
Arconic Inc 29.91 1.42% 0.42 4651962 29.32 29.25 30.08 500 29.66 29.74 100 0.98% 17.02%
Assurant 96.75 0.24% 0.23 356715 96.09 95.52 96.75 100 87.07 99.00 100 4.11% 39.71%
AT&T Inc 41.48 0.56% 0.23 24156415 41.17 40.79 41.53 700 41.41 41.48 4900 0.24% 13.21%
Autodesk 86.40 1.48% 1.26 1816273 84.72 83.75 86.49 300 84.56 92.00 100 3.81% 85.13%
Automatic Data Proce 99.68 -0.20% -0.20 1577550 99.60 98.82 99.70 100 95.06 100.00 100 1.90% 16.82%
Autonation 47.77 1.81% 0.85 1210461 46.87 46.50 47.81 100 42.98 50.38 1000 -0.23% -3.81%
Autozone 741.05 0.50% 3.69 231431 737.66 734.13 741.77 200 741.35 785.00 300 0.05% -1.74%
Avalonbay Communitie 178.54 -0.30% -0.53 498560 179.27 177.17 179.91 100 0.01 178.63 100 -0.74% 6.43%
Avery Dennison 79.41 -0.94% -0.75 584903 79.97 79.01 79.98 200 59.59 80.29 200 0.18% 23.69%
Baker Hughes 60.76 -0.72% -0.44 1680757 60.77 60.39 61.09 400 60.76 62.00 100 -0.64% 43.00%
Ball Corp 73.27 0.40% 0.29 2756842 72.95 72.63 73.44 300 68.27 76.10 1000 -1.43% 9.16%
Bank of America 24.52 -0.24% -0.06 85789239 24.28 24.20 24.58 2900 24.64 24.65 1500 6.24% 95.22%
Bank of New York Mel 47.14 0.15% 0.07 3669893 46.73 46.46 47.15 100 47.16 47.48 200 3.47% 35.03%
Bard C.R. 242.41 0.26% 0.62 782477 241.66 240.15 242.68 100 238.11 245.00 900 0.88% 28.90%
Baxter International 49.73 0.63% 0.31 2835843 49.32 49.30 49.74 100 47.20 49.97 100 1.49% 30.15%
BB & T Corp 47.96 -0.08% -0.04 2635793 47.65 47.41 47.96 100 47.06 50.09 100 2.85% 45.69%
Becton Dickinson 180.90 0.15% 0.28 810321 180.20 179.32 180.90 200 167.00 199999.99 100 1.61% 25.53%
Bed Bath & Beyond 41.14 0.64% 0.26 1287886 40.73 40.52 41.17 100 40.51 41.74 100 2.21% -10.04%
Berkshire Hathaway 168.57 0.49% 0.83 3716900 167.56 166.71 168.70 300 168.80 168.90 400 2.78% 29.41%
Best Buy 45.24 -0.29% -0.13 3017379 45.28 44.73 45.53 3800 45.40 45.99 100 1.25% 50.55%
Biogen Idec 288.94 -0.41% -1.19 2022911 290.00 287.76 291.90 100 285.16 289.79 100 5.16% 18.03%
Blackrock 388.76 -0.82% -3.21 607444 390.00 388.01 390.69 200 390.00 395.00 100 1.53% 21.53%
Boeing 172.71 1.11% 1.90 4982894 170.50 170.40 173.25 1200 173.40 173.52 200 3.90% 48.45%
BorgWarner 42.38 2.42% 1.00 2272122 40.97 40.66 42.38 200 42.48 42.59 1900 1.80% 26.17%
Boston Properties 137.19 0.26% 0.35 1399147 136.94 135.73 137.50 100 94.25 142.87 1000 2.38% 22.52%
Boston Scientific 25.39 0.12% 0.03 7363627 25.29 25.16 25.40 200 25.41 25.74 300 0.75% 44.51%
Bristol-Myers Squibb 54.59 0.57% 0.31 9706078 54.28 54.08 54.72 100 54.31 54.75 200 5.69% -14.60%
Broadcom 210.41 1.07% 2.23 3094524 209.00 206.82 210.41 100 211.00 211.50 600 2.38% 61.01%
Brown-Forman Corp 'B 48.20 0.79% 0.38 940584 47.88 47.86 48.49 200 44.00 48.20 200 2.64% -3.45%
C.H. Robinson Worldw 79.06 1.28% 1.00 1755937 77.96 77.20 79.09 100 75.58 79.98 100 3.27% 11.60%
CA 32.09 0.63% 0.20 1887628 31.87 31.62 32.11 100 31.19 32.50 700 1.01% 11.38%
Cabot Oil & Gas 23.11 -0.04% -0.01 3747814 23.01 22.93 23.25 700 22.75 23.15 500 -3.99% 12.79%
Campbell Soup 58.48 -6.51% -4.07 6122699 59.00 57.55 60.49 800 59.40 59.59 200 -7.57% -3.97%
Capital One 91.81 1.44% 1.30 4044661 90.48 90.08 92.04 100 91.81 92.97 100 3.86% 40.86%
Cardinal Health 80.71 0.59% 0.47 2498960 80.00 79.56 80.78 100 76.21 81.99 100 4.28% -0.33%
Carmax 67.02 -1.85% -1.26 2383545 67.63 66.39 67.65 100 64.35 70.99 100 -0.77% 39.77%
Carnival 55.40 -1.12% -0.63 3954074 55.72 55.21 55.80 700 55.55 55.64 100 -1.51% 20.64%
Caterpillar 98.85 0.60% 0.59 3631547 98.07 97.54 98.95 1000 99.03 99.30 300 2.64% 46.97%
CBRE Group 'A' 35.68 1.88% 0.66 2990647 34.90 34.87 35.78 100 34.57 36.92 100 4.94% 38.08%
CBS 'B' 65.69 0.41% 0.27 6926670 65.14 64.98 66.14 100 65.51 66.98 100 2.00% 41.09%
Celgene 121.16 2.11% 2.50 4858957 119.13 118.81 121.19 200 121.75 122.00 100 4.80% 15.05%
Centene Co. 67.61 -3.51% -2.46 3389678 69.50 66.88 69.60 100 66.41 73.41 100 -2.58% 17.34%
CenterPoint Energy 26.51 0.53% 0.14 2342384 26.41 26.18 26.52 200 25.53 27.00 100 0.08% 44.55%
CenturyLink 24.28 0.00% 0.00 5122976 24.24 24.10 24.29 500 24.25 24.45 200 -0.86% -18.33%
Cerner 56.15 0.97% 0.54 2610101 55.50 55.19 56.24 100 55.01 57.24 100 9.03% 6.32%
CF Industries 34.11 1.76% 0.59 6668823 33.51 33.31 34.15 1100 34.11 34.59 200 -4.83% 7.60%
Charles Schwab 41.55 0.00% 0.00 4713579 41.17 41.00 41.59 100 41.70 42.99 100 4.03% 69.73%
Charter Communicatio 326.55 0.64% 2.09 1532231 323.87 319.72 327.10 100 228.58 315.01 100 0.61% 89.95%
Chesapeake Energy 6.10 0.33% 0.02 21037853 6.04 6.02 6.16 4500 6.10 6.16 500 -4.39% 224.47%
Chevron Corp 110.33 -0.32% -0.35 8111023 110.42 109.27 110.57 100 110.60 110.85 100 -2.41% 24.93%
Chipotle Mexican Gri 427.61 0.67% 2.85 543944 423.95 423.19 428.52 500 427.00 430.00 100 3.45% -16.81%
Chubb Ltd 136.19 0.34% 0.46 1431549 135.46 134.74 136.25 500 128.00 177.05 100 2.58% 16.49%
Church & Dwight 49.70 1.57% 0.77 3483988 49.42 49.20 49.86 200 48.76 50.75 100 3.03% 10.59%
Cigna 143.56 -1.22% -1.77 2018752 144.18 141.93 144.26 1000 141.20 144.44 2200 -1.37% 5.68%
Cimarex Energy 132.02 -0.78% -1.04 1061346 133.02 131.31 134.09 200 132.50 134.14 100 0.26% 55.89%
Cincinnati Financial 72.67 -0.57% -0.42 497003 72.88 72.35 72.91 100 48.59 75.52 1000 2.27% 16.37%
Cintas 118.61 -0.75% -0.90 1435535 118.97 118.09 119.38 200 116.11 120.00 200 1.62% 41.88%
Cisco Systems 33.74 0.42% 0.14 31841239 33.52 33.43 33.77 1000 33.75 33.79 200 7.08% 27.51%
Citigroup 60.17 -0.35% -0.21 15120623 59.70 59.40 60.17 200 60.37 60.45 300 4.41% 51.26%
Citizens Financial 37.84 -1.07% -0.41 5495882 37.72 37.45 37.84 200 37.81 39.00 100 3.90% 92.57%
Citrix Systems 80.50 0.70% 0.56 2056915 79.75 79.68 80.77 1000 78.16 81.99 100 2.48% 132.59%
Clorox 133.71 2.77% 3.61 2559830 131.34 130.67 134.09 200 133.50 135.00 800 5.26% 3.31%
CME Group 122.62 0.65% 0.79 2038541 121.60 121.01 122.77 1000 121.50 123.44 100 3.06% 33.07%
CMS Energy 43.22 0.30% 0.13 1827951 43.16 42.83 43.27 100 38.04 43.61 100 0.68% 10.82%
Coach 38.21 0.66% 0.25 4967322 37.77 37.75 38.24 200 38.01 38.64 200 0.37% 6.23%
Coca-Cola 41.23 0.07% 0.03 15065148 41.13 41.05 41.36 1200 41.12 41.23 500 1.60% -5.20%
Cognizant Technology 57.96 -0.24% -0.14 3777629 58.03 57.62 58.44 100 57.22 58.89 100 0.98% 2.38%
Colgate-Palmolive 71.98 4.32% 2.98 15036943 70.95 70.58 72.87 200 73.05 73.29 200 6.29% 7.34%
Comcast Corp 37.66 -0.88% -0.34 19599952 37.97 37.51 38.02 400 38.38 38.75 100 -49.89% -34.73%
Comerica 72.37 -0.25% -0.18 1399670 72.00 71.58 72.50 500 72.60 72.77 100 4.90% 113.67%
Conagra Foods 39.61 -0.80% -0.32 4081471 39.52 39.23 39.77 200 38.50 40.91 200 -0.58% -5.01%
Concho Resources 140.06 -0.09% -0.13 1014078 139.48 138.67 141.53 300 134.32 141.73 200 -2.13% 46.64%
ConocoPhillips 47.51 -1.72% -0.83 10694026 48.22 47.10 48.24 500 47.85 47.94 500 -5.25% 40.11%
Consolidated Edison 73.50 -1.06% -0.79 2768835 74.00 72.63 74.08 100 73.01 74.49 100 -1.67% 5.04%
Constellation Brands 161.32 1.77% 2.81 2435208 158.15 157.27 161.78 100 159.76 162.50 200 3.78% 13.60%
Cooper Companies 195.91 2.83% 5.40 539863 190.58 190.18 196.03 100 170.00 199999.99 100 2.57% 40.61%
Corning 27.65 -0.22% -0.06 4456285 27.64 27.34 27.67 100 27.71 27.97 200 3.56% 45.91%
Costco Wholesale 175.86 0.06% 0.11 2425236 175.47 174.48 176.50 100 175.96 176.65 200 2.24% 16.53%
Coty 18.89 1.07% 0.20 4209839 18.76 18.67 19.07 100 19.15 19.95 200 3.34% -34.79%
Crown Castle Intl 89.23 -1.40% -1.27 3408985 90.55 88.54 91.35 200 88.52 95.00 100 1.91% 5.37%
CSRA INC. DL-,001 30.02 -1.19% -0.36 1035817 30.38 29.93 30.53 1300 27.42 199999.99 100 -3.22% 18.33%
CSX 48.54 1.78% 0.85 11766424 47.53 47.49 48.63 400 48.60 48.74 400 1.61% 95.49%
Cummins 152.91 0.48% 0.73 1263440 151.76 150.44 152.93 300 151.20 153.50 800 1.56% 56.78%
CVS Health 79.69 0.30% 0.24 6215697 79.45 79.32 79.99 100 79.56 79.85 200 1.48% -18.43%
D.R. Horton 30.49 0.20% 0.06 2349455 30.28 30.10 30.51 200 29.26 30.80 200 -1.07% 23.19%
Danaher 84.05 -0.24% -0.20 2342419 84.07 83.68 84.25 400 84.27 85.37 100 0.08% 25.71%
Darden Restaurants 76.73 1.23% 0.93 1195862 75.70 75.61 76.75 100 72.00 80.00 100 0.59% 24.68%
DaVita Inc 66.90 3.46% 2.24 3752115 65.50 65.42 67.78 200 66.50 67.00 400 3.32% 4.38%
Deere & Co 110.27 1.01% 1.10 6717785 111.77 107.78 112.16 100 109.01 110.50 400 0.03% 35.42%
Delphi Automotive 75.46 0.32% 0.24 1479884 74.61 74.61 75.59 100 74.40 75.65 200 1.53% 14.32%
Delta Air Lines 51.23 0.79% 0.40 5427990 50.59 50.19 51.23 400 51.32 51.50 4800 4.00% 11.13%
Dentsply Sirona 62.68 3.19% 1.94 4224668 60.67 60.63 63.44 1000 62.68 64.00 200 7.35% 12.11%
Devon Energy 44.17 0.14% 0.06 3362893 43.88 43.61 44.27 1000 44.26 44.74 100 -2.73% 117.27%
Digital Realty Trust 104.15 0.98% 1.01 2336762 105.07 101.70 106.00 300 101.00 104.60 100 -2.85% 30.56%
Discover Fin Serv 71.30 0.65% 0.46 2082230 70.45 69.93 71.33 100 65.80 71.99 100 3.60% 53.53%
Discovery Comm 'A' 28.68 0.39% 0.11 1987534 28.58 28.55 28.96 200 26.81 29.39 200 0.70% 7.38%
Discovery Communicat 28.09 0.36% 0.10 711974 27.92 27.90 28.28 200 26.60 29.98 100 1.59% 8.00%
Dollar General 77.67 2.17% 1.65 2518789 76.08 75.91 77.69 100 74.26 78.66 100 1.15% 4.58%
Dollar Tree 80.00 2.56% 2.00 2607109 77.93 77.67 80.20 100 79.34 82.23 100 2.54% -1.09%
Dominion Resources 73.77 0.67% 0.49 3426440 73.27 72.84 73.84 100 73.52 74.29 100 0.55% 5.73%
Dover 79.94 -0.05% -0.04 1000737 79.53 78.94 79.94 100 67.59 83.10 100 0.83% 29.67%
Dow Chemical 61.26 -0.24% -0.15 4063317 61.20 60.50 61.32 300 61.10 61.97 1100 0.11% 27.65%
Dr. Pepper Snapple 93.98 -0.10% -0.09 1594721 93.86 93.57 94.79 100 84.84 96.00 100 0.45% 5.21%
DTE Energy 98.12 -0.56% -0.55 797231 98.77 97.59 98.83 2600 97.70 99.28 400 0.78% 16.50%
Du Pont Nemours & Co 77.49 -0.39% -0.30 1716674 77.70 76.81 77.80 100 77.01 77.50 400 0.36% 27.87%
Duke Energy 78.36 -0.68% -0.54 4104558 78.70 77.98 78.99 100 77.91 78.35 1000 0.33% 3.79%
Dun & Bradstreet Del 108.20 1.21% 1.29 397618 107.17 105.99 108.21 100 107.51 110.43 200 7.39% 14.51%
E Trade Financial 37.17 0.00% 0.00 1381266 36.94 36.75 37.24 900 37.27 38.00 200 4.53% 66.83%
Eastman Chemical 80.25 -0.43% -0.35 878758 80.63 79.68 80.63 100 78.40 81.99 100 1.12% 25.69%
Eaton Corporation 71.63 -0.21% -0.15 2356679 71.54 70.89 71.63 100 71.33 72.19 100 0.89% 27.89%
eBay 33.76 0.66% 0.22 7797304 33.51 33.47 33.90 100 33.73 34.03 200 0.39% 45.39%
Ecolab 123.95 0.54% 0.67 1249148 123.32 122.55 124.09 100 112.25 129.99 100 2.27% 12.72%
Edison International 76.34 0.73% 0.55 1985051 75.82 75.82 76.43 100 53.43 199999.99 100 1.50% 22.09%
Edwards Lifesciences 89.74 -0.21% -0.19 2438416 89.54 89.25 90.10 300 94.50 94.75 200 -0.66% 3.60%
Electronic Arts 87.30 -0.63% -0.55 1773693 87.76 86.95 87.86 100 86.45 87.54 100 1.31% 45.89%
Eli Lilly & Co 80.39 0.44% 0.35 3111144 80.14 80.07 81.00 100 80.01 80.88 500 3.34% 7.65%
Emerson Electric 61.89 -1.61% -1.01 5091075 62.52 61.70 62.55 100 61.11 62.74 100 -2.17% 29.59%
Endo International 13.08 -1.65% -0.22 6412500 13.21 12.95 13.34 300 13.10 13.35 600 8.46% -75.21%
Entergy 73.55 1.07% 0.78 1711276 73.00 72.86 73.67 600 69.60 73.60 300 2.68% 3.58%
Envision Healthcare 71.59 3.36% 2.33 1498900 69.23 68.95 72.06 2000 68.00 73.21 2000 4.60% 239.45%
EOG Resources 99.03 -1.14% -1.14 3023215 99.91 98.43 100.02 100 99.37 100.99 100 -2.38% 39.83%
EQT Corp 62.07 -0.29% -0.18 1060461 61.90 61.58 63.22 100 61.00 62.07 100 -3.54% -0.53%
Equifax 130.14 0.16% 0.21 581463 129.63 129.19 130.18 200 0.01 199999.99 100 -0.32% 27.85%
Equinix 374.28 0.29% 1.10 606218 373.18 371.60 378.61 200 373.00 380.00 100 -3.15% 28.77%
Equity Residential 61.58 -0.48% -0.30 1365607 62.01 61.13 62.15 200 60.00 63.56 3000 -0.57% -14.99%
Essex Property Trust 228.10 0.10% 0.22 375533 227.61 226.08 229.68 100 0.01 228.04 500 -0.12% 13.16%
Estee Lauder 'A' 85.00 2.08% 1.73 6467665 83.68 83.59 85.72 100 85.00 85.65 100 2.92% -5.63%
Eversource Energy 56.15 -0.25% -0.14 1529703 56.30 55.87 56.46 100 53.02 58.94 100 -0.48% 4.87%
Exelon Co. 35.58 0.45% 0.16 4962991 35.47 35.09 35.62 200 34.51 35.74 200 1.60% 14.44%
Expedia 119.41 -0.37% -0.44 1685049 119.36 118.55 119.76 200 119.41 122.00 1400 -2.64% 7.69%
Expeditors Intl of W 56.50 0.59% 0.33 1546617 56.12 55.76 56.50 200 52.15 74.10 100 3.23% 20.73%
Express Scripts 69.97 1.07% 0.74 2716030 68.96 68.94 70.00 100 70.20 70.69 100 2.28% 0.84%
Extra Space Storage 77.25 3.18% 2.38 1486766 75.01 74.91 77.31 200 76.50 77.80 1200 3.00% -9.04%
Exxon Mobil 81.76 -0.66% -0.54 15645973 82.09 81.44 82.19 200 81.87 81.93 100 -0.92% -0.29%
F5 Networks 143.35 0.08% 0.11 512244 142.87 141.93 143.63 200 141.75 150.00 100 2.62% 56.63%
Facebook 133.53 -0.23% -0.31 12276490 133.50 133.17 134.09 600 133.80 133.85 600 -0.49% 26.93%
Fastenal 50.71 0.20% 0.10 1683163 50.44 50.08 50.71 100 49.38 50.99 100 0.73% 14.16%
Federal Realty Inves 140.66 0.11% 0.16 378090 140.85 139.26 141.20 200 0.01 142.00 100 -1.61% -5.08%
Fedex Corp 193.70 0.18% 0.35 808101 193.00 192.30 193.70 100 191.26 196.87 100 1.49% 45.54%
Fidelity Nat Info 82.05 0.40% 0.33 1028137 81.57 81.04 82.05 1200 78.48 82.35 300 1.98% 37.81%
Fifth Third Bancorp 27.54 -0.22% -0.06 3990251 27.38 27.23 27.55 1300 27.63 27.95 200 3.89% 78.72%
First Solar 34.84 2.14% 0.73 2396753 34.05 33.50 34.90 100 35.46 35.49 1000 6.06% -45.11%
Firstenergy 31.01 1.27% 0.39 4410407 30.66 30.55 31.04 200 30.02 31.00 600 1.84% -3.90%
Fiserv 111.98 0.66% 0.73 989065 111.25 110.66 111.99 100 103.00 199999.99 100 2.67% 16.82%
Flir Systems 36.62 0.60% 0.22 1137429 36.45 36.22 36.82 300 33.57 41.00 400 1.30% 18.59%