26.09.2016 00:25:41
S&P 500
2164.69
USD
-12.49
-0.57%
23.09.2016 22:55
 
Chart
Kursdaten
Kurs 2164.69 Eröffnung 2173.29
Diff. absolut -12.49 Tages-Hoch 2173.75
Diff. % -0.57 % Tages-Tief 2163.97
Volumen 520708916 Umsatz -
Schlusskurs vom 22.09.2016 2177.18 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.09.2016 / 22:55
Währung USD Aktualisierungsstand 26.09.2016 / 00:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 5.91% 2193.8 1810.1
1 Woche 1.19% 2180.0 2135.9
1 Monat -1.02% 2187.9 2119.1
3 Monate 2.43% 2193.8 1991.7
6 Monate 6.28% 2193.8 1991.7
1 Jahr 11.65% 2193.8 1810.1
3 Jahre 27.20% 2193.8 1646.5
11.54
9.84
SMI
5.91
SMI
SMI
-0.73
-2.05
-6.18
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":5.91,"chartHeight":19.656117467134,"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":-6.18,"chartHeight":19.915439679938,"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":-7.2,"chartHeight":20.802223018814,"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":4.8,"chartHeight":18.448509880954,"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":-11.98,"chartHeight":23.757867857139,"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":-1.08,"chartHeight":9.789496786077,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 26.09.2016 00:25:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 24.49 -1.01% -0.25 3154453 24.68 24.48 24.81 300 23.04 26.71 300 0.86% -7.65%
3M CO 177.39 -1.37% -2.46 1910978 179.40 177.19 179.70 300 177.01 177.59 300 1.33% 28.86%
Abbott Laboratories 42.19 -0.07% -0.03 6912285 42.25 42.05 42.42 500 39.52 42.25 100 0.76% -0.02%
AbbVie 64.98 -0.15% -0.10 5154154 65.05 64.75 65.33 100 64.00 71.43 100 2.70% 13.15%
Accenture 113.09 -0.50% -0.57 2265179 110.51 109.50 113.79 2000 46.57 113.72 100 2.92% 15.56%
ACTIVISION BLIZZARD 44.36 -0.34% -0.15 8694746 44.98 44.10 45.12 100 44.10 44.40 100 -0.14% 40.29%
Acuity Brands 259.75 -0.46% -1.20 331240 260.26 256.38 261.24 300 228.00 265.00 100 -0.17% 43.56%
Adobe Systems 107.47 -0.42% -0.45 3087239 107.21 106.79 108.00 100 107.00 108.00 100 8.63% 25.70%
Advance Auto Parts 149.24 0.06% 0.09 1375943 149.00 148.23 149.82 100 134.88 199.00 300 0.76% -15.14%
AES Corp 13.26 0.53% 0.07 3955833 13.15 13.10 13.32 100 12.48 14.00 500 5.74% 30.77%
Aetna 115.63 -1.11% -1.30 1815146 116.89 115.63 116.92 100 115.61 119.22 100 0.50% -2.68%
Affiliated Managers 144.43 -1.94% -2.86 239403 146.33 144.37 147.29 100 140.22 150.00 200 -0.08% -14.98%
AFLAC 72.74 -1.06% -0.78 1334120 73.36 72.74 73.50 100 66.67 74.50 100 1.96% 26.68%
Agilent Technologies 46.61 -0.13% -0.06 1957032 46.31 46.31 46.87 100 44.01 46.92 100 4.06% 33.36%
Air Products & Chem 147.46 -0.47% -0.69 865081 147.33 147.13 148.11 400 114.98 148.72 200 1.14% 13.01%
Akamai Technologies 52.25 -0.34% -0.18 1307373 52.11 52.11 52.63 100 52.21 53.74 100 2.49% -25.93%
ALASKA AIR GROUP 65.77 -0.41% -0.27 2330699 65.73 65.36 66.63 100 65.01 74.99 500 0.11% -17.86%
Albemarle Co. 80.75 -0.55% -0.45 1193957 80.77 80.21 81.08 100 76.73 85.58 5000 5.24% 78.22%
Alcoa 9.76 -0.20% -0.02 12146577 9.74 9.70 9.89 1200 9.75 9.84 1100 3.39% 6.09%
Alexion Pharma 127.22 -4.84% -6.47 2154637 131.60 127.18 132.30 100 126.27 128.18 100 -3.23% -20.30%
Allegion 68.67 -0.55% -0.38 340597 69.05 68.42 69.05 100 50.44 74.00 100 3.65% 13.34%
Allergan PLC 243.94 0.21% 0.51 2686485 242.51 242.49 246.50 100 242.01 249.73 100 -0.51% -14.89%
Alliance Data System 216.99 -0.49% -1.07 306368 216.04 216.04 218.49 500 200.20 232.00 400 1.17% -14.85%
Alliant Energy Co. 40.11 0.33% 0.13 1893887 39.77 39.65 40.29 100 37.99 41.49 100 4.37% 41.28%
Allstate Corp 68.49 -0.65% -0.45 1297205 68.56 68.34 68.93 5000 33.00 78.00 100 1.60% 17.06%
Alphabet A 814.96 -0.12% -0.99 1411673 815.14 812.73 817.00 100 814.95 815.99 100 2.13% 24.75%
Alphabet C 786.90 -0.04% -0.31 1411937 786.59 784.15 788.93 200 786.01 787.35 100 2.34% 26.44%
Altria Group 63.87 -0.39% -0.25 4428499 64.37 63.71 64.39 200 63.54 64.05 500 1.70% 17.41%
Amazon Com 805.75 0.13% 1.05 2353511 803.13 802.12 807.75 100 805.35 806.99 100 3.50% 50.31%
Ameren Corp 51.70 0.56% 0.29 1576289 51.13 50.99 51.86 100 33.72 52.00 100 4.70% 26.72%
American Airlines Gr 35.55 0.85% 0.30 4603182 35.30 34.96 35.67 500 35.40 36.98 500 0.17% -13.80%
American Electric Po 66.66 0.09% 0.06 2031124 66.48 66.09 66.87 100 66.04 66.70 2000 2.85% 21.16%
American Express 63.85 -1.21% -0.78 5083894 64.49 63.78 64.83 300 63.76 63.98 300 0.30% -15.58%
AIG 58.73 -0.44% -0.26 6306925 58.92 58.64 59.12 400 58.41 58.99 400 1.43% 2.85%
American Tower 112.99 0.63% 0.71 2459804 112.15 111.50 113.40 100 110.51 117.80 100 4.62% 27.37%
American Water Works 76.49 -1.12% -0.87 1116819 76.93 76.48 77.80 100 75.00 86.00 100 2.91% 41.91%
Ameriprise Financial 99.64 -1.24% -1.25 888121 100.52 99.53 101.22 500 76.00 101.25 600 0.33% -6.81%
AmerisourceBergen Co 83.33 -0.31% -0.26 1829170 83.55 82.97 83.78 100 78.86 86.27 100 -0.93% -18.96%
AMETEK 47.37 -1.54% -0.74 1004209 47.77 47.35 48.03 100 41.35 47.38 10900 1.28% -8.13%
Amgen 174.80 -0.47% -0.82 2238657 176.27 174.61 176.85 100 174.55 175.10 100 1.06% 19.96%
Amphenol 'A' 64.42 -1.92% -1.26 1213580 65.45 64.41 65.51 100 56.86 65.68 100 2.34% 27.61%
Anadarko Petroleum 59.50 -2.79% -1.71 11432700 60.80 58.54 61.59 200 59.26 59.70 300 3.44% -5.82%
Analog Devices 63.23 -0.71% -0.45 3185537 63.70 63.23 63.82 100 56.01 64.64 100 1.90% 14.55%
Anthem Inc 126.56 -1.45% -1.86 1224915 127.89 126.44 128.42 100 99.35 126.50 300 0.83% -15.22%
AON 112.15 -1.07% -1.21 799849 112.26 112.15 112.89 100 106.14 112.17 4200 2.51% 25.88%
Apache Corp 60.02 -1.61% -0.98 6190895 60.17 59.16 61.44 500 60.00 60.50 500 2.49% 61.04%
Apartment Inv & Mgt 46.95 0.79% 0.37 1739357 46.43 46.14 47.36 16600 46.95 46.96 1800 7.24% 28.31%
Apple 112.71 -1.67% -1.91 52481151 114.42 111.55 114.79 800 112.22 112.23 1500 -1.92% -1.41%
Applied Materials 29.66 -2.08% -0.63 13971788 30.33 29.61 30.42 300 29.63 29.82 500 -1.30% 103.08%
Archer Daniels Mid 42.47 -1.19% -0.51 1876117 42.77 42.47 42.93 200 42.29 44.45 200 1.05% 0.97%
Assurant 90.14 -1.25% -1.14 258898 90.92 90.13 91.06 100 85.28 93.09 100 2.60% 17.98%
AT&T Inc 41.28 0.41% 0.17 18867573 41.15 40.73 41.39 4100 41.10 41.46 200 2.69% 28.20%
Autodesk 71.67 -0.94% -0.68 1568668 72.19 71.53 72.42 100 70.72 97.78 500 6.02% 52.75%
Automatic Data Proce 88.47 -1.11% -0.99 1431964 88.65 88.45 89.24 100 85.04 89.89 100 1.98% 11.47%
Autonation 48.53 0.52% 0.25 510448 47.90 47.70 48.72 100 47.04 48.54 3100 -0.63% -18.61%
Autozone 744.85 -0.45% -3.38 818102 746.20 737.50 751.80 100 650.00 810.00 100 1.27% -0.18%
Avalonbay Communitie 182.77 0.36% 0.66 948424 181.21 180.20 183.95 100 174.00 182.78 1100 5.45% 6.63%
Avery Dennison 78.25 -0.75% -0.59 331803 78.85 78.13 78.89 100 74.05 86.87 100 2.41% 36.66%
Baker Hughes 49.24 -1.81% -0.91 3602859 49.42 49.01 50.22 500 49.06 49.50 500 1.74% -8.81%
Ball Corp 79.34 -0.44% -0.35 774473 79.30 79.05 79.82 2000 79.34 80.62 500 1.12% 25.20%
Bank of America 15.52 -0.51% -0.08 51604424 15.53 15.50 15.67 100 15.52 15.56 8100 0.19% -1.27%
Bank of New York Mel 40.20 -0.37% -0.15 5712275 40.19 40.01 40.55 900 39.00 41.97 200 0.35% 3.55%
Bard C.R. 229.91 -0.62% -1.44 504149 230.24 228.82 230.99 100 223.00 229.95 400 1.62% 17.44%
Baxter International 47.49 -1.47% -0.71 3310652 47.98 47.35 47.99 100 43.16 48.49 100 0.44% 32.80%
BB & T Corp 37.87 -0.71% -0.27 6215347 38.03 37.87 38.41 400 37.85 38.23 200 0.08% 7.49%
Becton Dickinson 179.50 -1.13% -2.05 1175868 179.20 177.48 180.40 100 177.05 180.70 500 2.45% 28.88%
Bed Bath & Beyond 43.50 0.16% 0.07 2791164 43.46 43.36 44.00 400 42.06 44.43 100 0.69% -27.31%
Berkshire Hathaway 145.00 -1.04% -1.53 3697765 146.32 145.00 146.49 100 145.00 145.09 500 -0.01% 12.26%
Best Buy 37.99 -1.25% -0.48 3930193 38.32 37.88 38.77 400 37.80 38.02 500 -0.03% 3.09%
Biogen Idec 312.58 -0.71% -2.23 881641 312.58 312.11 317.32 100 221.67 327.50 100 2.65% 4.77%
Blackrock 365.65 -2.20% -8.22 549728 372.01 365.55 373.26 100 297.71 395.00 100 -0.09% 20.57%
Boeing 131.78 -0.07% -0.09 2330720 131.25 131.01 132.29 400 131.57 131.95 300 4.01% 0.08%
BorgWarner 35.09 -0.03% -0.01 1775835 35.01 34.94 35.27 100 30.93 36.97 200 0.57% -9.98%
Boston Properties 139.68 0.46% 0.64 671850 138.65 137.60 140.26 100 132.27 139.70 600 3.70% 19.33%
Boston Scientific 23.71 -0.08% -0.02 7409316 23.63 23.54 23.82 300 23.51 23.73 100 0.89% 41.55%
Bristol-Myers Squibb 56.48 0.11% 0.06 8569054 56.35 56.26 56.95 300 56.31 56.59 300 1.58% -8.52%
Broadcom 166.65 -1.30% -2.19 2687474 168.70 165.51 169.03 200 166.11 167.20 100 -2.68% 32.75%
Brown-Forman Corp 'B 47.38 -0.38% -0.18 1070008 47.62 47.38 47.82 200 36.09 55.00 1000 2.75% -3.88%
C.H. Robinson Worldw 69.59 0.49% 0.34 1478662 69.12 68.50 69.67 100 69.47 69.72 100 3.05% 3.25%
CA 32.63 -0.40% -0.13 1966939 32.81 32.63 33.00 400 27.74 35.05 200 2.13% 19.39%
Cabot Oil & Gas 25.51 -0.23% -0.06 5362719 25.72 24.99 25.96 200 25.45 33.72 100 4.98% 8.18%
Campbell Soup 54.89 -0.90% -0.50 2563277 55.39 54.89 55.46 300 54.50 64.50 200 -0.88% 6.87%
Capital One 71.28 -1.19% -0.86 3099447 71.81 71.25 72.25 100 68.03 73.57 100 1.52% -3.02%
Cardinal Health 77.66 0.13% 0.10 2098539 77.49 77.33 77.97 100 75.51 78.79 100 0.86% -5.34%
Carmax 53.74 -1.12% -0.61 2616640 53.95 53.51 54.40 300 53.40 53.98 100 -4.88% -9.41%
Carnival 47.26 0.90% 0.42 8279882 46.45 46.37 47.54 100 47.40 47.65 100 2.18% -8.23%
Caterpillar 82.44 -1.27% -1.06 3031533 83.51 82.39 83.58 100 82.47 82.55 300 0.48% 17.44%
CBRE Group 'A' 29.14 -0.58% -0.17 1525309 29.18 29.02 29.48 100 24.00 32.00 500 3.15% -12.49%
CBS 'B' 50.91 1.68% 0.84 4052153 49.73 49.73 51.08 100 40.00 51.18 100 -1.70% 22.17%
Celgene 109.43 -1.03% -1.14 3071064 110.87 109.29 111.14 200 109.01 109.79 200 0.82% -6.50%
Centene Co. 68.55 -0.65% -0.45 594544 69.07 68.53 69.49 100 63.01 69.02 100 1.86% 9.17%
CenterPoint Energy 24.19 0.33% 0.08 3008593 24.11 24.01 24.23 600 24.19 24.65 300 4.95% 36.28%
CenturyLink 27.42 -0.69% -0.19 3853878 27.46 27.32 27.62 300 27.06 28.00 300 1.97% 9.03%
Cerner 62.75 -0.37% -0.23 1741109 62.65 62.58 63.18 100 60.09 63.60 100 1.18% -0.43%
CF Industries 22.63 -2.58% -0.60 6960761 23.13 22.29 23.32 500 22.63 22.70 100 -5.79% -52.60%
Charles Schwab 30.67 -1.82% -0.57 5727548 31.18 30.62 31.25 1500 30.68 30.74 400 0.46% 7.69%
Charter Communicatio 276.08 -0.23% -0.65 834596 275.65 274.89 276.95 100 217.50 276.51 200 3.81% 44.26%
Chesapeake Energy 6.63 -3.49% -0.24 30559871 6.78 6.50 6.94 500 6.63 6.66 400 -9.80% -12.53%
Chevron Corp 99.22 -0.76% -0.76 7396784 99.34 98.87 100.55 100 99.19 99.40 200 1.41% 30.35%
Chipotle Mexican Gri 413.81 0.89% 3.65 1041529 409.18 408.72 417.74 100 413.01 414.00 2000 1.10% -43.44%
Chubb Ltd 125.48 -1.55% -1.97 1477480 125.84 125.48 126.67 100 76.56 132.00 5400 0.62% 23.82%
Church & Dwight 48.14 -1.35% -0.66 1245584 48.78 48.03 48.78 200 44.00 49.79 500 2.86% 14.48%
Cigna 131.00 -0.76% -1.00 1164766 129.42 129.37 131.52 400 127.67 130.99 100 -0.75% -8.21%
Cimarex Energy 123.80 -3.27% -4.18 846648 127.08 122.58 127.94 100 117.21 123.80 10600 -2.86% 21.49%
Cincinnati Financial 74.96 -1.51% -1.15 391084 75.79 74.95 75.94 100 48.11 84.00 100 0.31% 41.25%
Cintas 114.16 -0.82% -0.94 353193 114.98 113.97 115.86 1600 107.00 118.87 300 0.74% 31.85%
Cisco Systems 31.34 -1.01% -0.32 20442199 31.71 31.31 31.80 300 31.34 31.41 3000 1.62% 23.97%
Citigroup 47.15 0.08% 0.04 14793526 47.02 46.84 47.46 500 47.01 47.13 1200 1.59% -5.93%
Citizens Financial 24.41 0.70% 0.17 4935688 24.16 24.11 24.57 100 22.00 26.90 100 1.29% 4.58%
Citrix Systems 84.91 -0.29% -0.25 973178 85.18 84.56 85.46 100 83.23 89.17 100 2.34% 17.28%
Clorox 126.53 -0.03% -0.04 841956 126.46 125.64 126.88 100 124.00 135.77 100 3.10% 10.65%
CME Group 106.49 -1.78% -1.93 1787501 108.01 106.36 108.22 100 105.50 114.98 100 -2.88% 16.71%
CMS Energy 43.87 0.25% 0.11 2414404 43.65 43.48 44.22 300 30.45 45.06 700 3.64% 29.95%
Coach 36.04 -1.58% -0.58 2305285 36.49 36.03 36.79 400 35.80 36.29 400 2.85% 26.90%
Coca-Cola 42.74 -0.51% -0.22 8852719 42.81 42.65 42.94 500 42.61 42.75 200 1.42% 10.27%
Cognizant Technology 54.41 0.37% 0.20 4752213 54.14 53.71 54.56 100 53.12 56.05 100 2.04% -12.59%
Colgate-Palmolive 73.25 -0.38% -0.28 3613090 73.52 73.09 73.53 200 65.00 74.68 100 1.79% 17.95%
Comcast Corp 67.15 -0.22% -0.15 9201215 66.69 66.69 67.50 100 61.04 68.36 100 1.87% 17.05%
Comerica 46.96 0.47% 0.22 1561633 46.43 46.43 47.35 500 36.00 49.47 300 1.34% 15.27%
Conagra Foods 43.55 -0.09% -0.04 3460844 43.39 43.35 43.76 100 39.00 46.96 200 0.69% 10.25%
Concho Resources 125.03 -2.07% -2.64 1226083 126.51 124.26 128.68 200 120.00 133.72 200 -0.29% 23.82%
ConocoPhillips 39.94 -2.63% -1.08 8530040 40.46 39.60 41.21 1000 39.86 40.09 500 0.18% -16.55%
Consolidated Edison 78.68 -0.22% -0.17 1239138 78.62 78.25 79.02 100 73.52 79.75 100 4.47% 20.07%
Constellation Brands 166.63 0.37% 0.61 711400 165.76 165.04 167.32 100 166.50 190.00 100 1.23% 30.13%
Cooper Companies 180.97 -1.91% -3.53 1178174 184.00 180.90 184.46 500 180.00 180.98 200 -4.00% 16.74%
Corning 23.14 0.13% 0.03 10115486 22.92 22.91 23.23 300 23.01 23.16 400 2.30% 37.98%
Costco Wholesale 152.53 -0.40% -0.62 2282062 153.15 152.17 153.77 300 152.21 152.78 400 0.12% 4.88%
Crown Castle Intl 95.18 0.37% 0.35 2603339 93.99 93.97 95.59 100 88.23 96.05 100 5.32% 23.88%
CSRA INC. DL-,001 27.12 -0.04% -0.01 1039563 27.21 27.09 27.28 52500 27.12 32.51 500 5.57% -
CSX 29.64 0.24% 0.07 4995726 29.38 29.32 29.71 300 29.31 30.08 300 1.06% 11.51%
Cummins 120.63 -1.06% -1.29 934378 121.00 120.18 121.63 100 118.75 120.84 1000 0.89% 7.49%
CVS Health 90.60 0.03% 0.03 3865273 90.29 90.20 90.85 100 90.50 90.84 300 0.53% -9.97%
D.R. Horton 30.18 -1.40% -0.43 3160885 30.50 30.18 30.75 100 30.23 32.97 300 0.70% 0.10%
Danaher 77.59 -0.10% -0.08 2796870 77.45 77.34 77.83 100 73.95 111.59 200 1.33% 17.94%
Darden Restaurants 63.05 1.71% 1.06 1704297 61.68 61.68 63.41 300 62.80 63.30 300 1.78% -11.33%
DaVita Inc 66.50 -0.33% -0.22 1792714 66.61 66.20 66.82 200 63.25 70.00 1500 3.20% -11.94%
Deere & Co 83.34 -0.97% -0.82 2561257 83.94 83.17 84.15 400 83.10 83.69 400 1.70% 7.27%
Delphi Automotive 69.51 -1.03% -0.72 1088513 69.92 69.41 70.07 500 47.00 90.00 100 -0.37% -6.19%
Delta Air Lines 38.78 0.73% 0.28 6841201 38.39 38.18 38.93 200 38.30 38.90 500 5.47% -16.76%
Dentsply Sirona 59.36 -1.08% -0.65 1749097 60.11 59.35 60.36 100 59.25 64.00 200 -0.45% 12.06%
Devon Energy 39.54 -5.59% -2.34 8050143 41.57 39.19 41.98 200 38.37 39.68 800 -3.54% 3.64%
Diamond Offshore Dri 15.63 -3.70% -0.60 3775275 16.09 15.54 16.50 300 14.50 17.20 4000 2.02% -20.66%
Digital Realty Trust 97.95 -0.14% -0.14 2209675 97.61 96.93 98.73 100 83.60 112.00 200 5.78% 52.69%
Discover Fin Serv 57.39 -0.71% -0.41 2952079 57.60 57.33 57.89 1000 48.00 59.77 100 0.53% 10.71%
Discovery Comm 'A' 26.09 1.48% 0.38 4432987 25.65 25.59 26.16 200 20.93 26.49 300 7.15% -5.71%
Discovery Communicat 25.22 1.53% 0.38 1434402 24.67 24.67 25.32 100 25.00 29.90 100 6.82% -2.74%
Dollar General 72.09 0.28% 0.20 2711844 71.27 71.26 72.50 100 71.90 72.97 100 0.25% 0.47%
Dollar Tree 80.09 0.03% 0.02 2675282 79.53 79.06 80.76 200 60.32 80.75 100 -1.25% 14.59%
Dominion Resources 77.01 -0.04% -0.03 2050553 76.85 76.22 77.24 100 74.71 79.02 200 2.60% 11.25%
Dover 69.58 -2.75% -1.97 949000 71.26 69.55 71.53 100 53.21 70.17 100 2.41% 20.28%
Dow Chemical 52.24 -0.61% -0.32 6033189 52.21 52.09 52.75 500 52.26 52.44 100 -0.91% 22.69%
Dr. Pepper Snapple 91.61 -0.42% -0.39 1261787 91.62 91.20 92.22 200 90.09 94.50 400 0.95% 18.01%
DTE Energy 96.85 0.72% 0.69 1135841 96.16 95.58 97.25 100 96.13 97.98 100 3.52% 23.64%
Du Pont Nemours & Co 66.77 -0.12% -0.08 2661570 66.75 66.55 67.64 100 66.01 68.19 100 -0.71% 39.37%
Duke Energy 82.52 0.01% 0.01 2348821 82.28 82.00 82.79 100 81.31 84.05 200 3.66% 19.44%
Dun & Bradstreet Del 135.17 -0.35% -0.48 163053 135.36 134.57 135.76 2500 135.17 143.19 100 1.01% 28.01%
E Trade Financial 28.40 -0.35% -0.10 2624051 28.42 28.26 28.70 100 27.22 40.00 100 0.96% 8.27%
Eastman Chemical 65.34 -0.65% -0.43 864471 65.70 65.19 65.83 100 64.02 66.74 100 2.51% -3.64%
Eaton Corporation 63.31 -1.22% -0.78 1444482 63.90 63.26 63.98 100 61.03 74.33 100 1.54% 20.91%
eBay 32.07 -0.65% -0.21 5515430 32.28 32.07 32.38 200 31.87 32.07 2000 0.94% 25.32%
Ecolab 119.04 -0.08% -0.10 1107279 118.89 118.32 119.45 100 110.00 123.26 100 1.46% 8.18%
Edison International 75.62 0.15% 0.11 1399240 75.08 74.94 75.96 100 71.21 77.99 100 3.48% 23.80%
Edwards Lifesciences 119.77 -0.91% -1.10 977339 120.83 119.20 120.83 200 84.05 119.76 100 2.72% 69.17%
Electronic Arts 84.26 1.31% 1.09 2644404 84.50 83.52 84.50 100 83.18 86.68 200 1.65% 21.31%
Eli Lilly & Co 81.16 -0.16% -0.13 2197653 81.00 80.77 81.46 100 80.56 82.00 200 2.99% -6.38%
Emerson Electric 51.92 -1.67% -0.88 2997351 52.54 51.79 52.60 100 51.01 54.00 100 1.62% 18.89%
Endo International 23.39 15.45% 3.13 21089683 20.91 20.90 23.98 400 23.30 23.48 300 12.18% -68.98%
Entergy 81.43 -0.37% -0.30 1095226 81.57 81.13 81.83 2000 77.45 82.25 1300 3.77% 28.16%
EOG Resources 89.75 -3.09% -2.86 3679821 92.25 89.40 92.36 400 89.40 89.99 400 -1.34% 22.88%
EQT Corp 73.66 -0.91% -0.68 1674616 74.16 73.07 74.85 100 55.00 79.90 1400 4.47% 2.16%
Equifax 132.13 -1.14% -1.53 804056 133.14 131.88 133.92 1000 130.23 138.82 100 -0.06% 34.62%
Equinix 359.78 -0.17% -0.60 417742 359.72 355.53 361.13 600 299.25 395.00 100 0.44% 24.54%
Equity Residential 64.44 0.12% 0.08 3699559 64.25 63.74 65.07 100 60.49 64.63 100 0.03% -11.56%
Essex Property Trust 230.92 -0.11% -0.26 460966 230.50 227.50 233.28 200 230.00 231.04 1000 4.03% 4.51%
Estee Lauder 'A' 88.15 -0.66% -0.59 1288966 88.66 88.15 88.78 100 86.01 90.96 100 0.49% 12.51%
Eversource Energy 56.23 0.73% 0.41 1731632 55.65 55.52 56.41 100 56.02 56.98 200 3.78% 17.83%
Exelon Co. 34.80 -1.19% -0.42 3946652 35.19 34.77 35.22 200 34.26 35.25 200 2.87% 19.92%
Expedia 109.91 1.03% 1.12 1675491 108.97 108.54 110.27 300 109.70 110.45 300 1.93% -10.01%
Expeditors Intl of W 50.87 -0.06% -0.03 575743 50.87 50.59 50.97 5100 45.57 51.70 500 1.11% 10.55%
Express Scripts 71.34 0.44% 0.31 4028976 70.66 70.62 71.84 4800 71.34 71.97 100 1.61% -14.36%
Extra Space Storage 80.02 0.74% 0.59 1017796 79.40 78.35 80.81 100 65.17 94.01 700 3.65% 4.81%
Exxon Mobil 83.45 -0.11% -0.09 12667106 82.68 82.59 84.31 100 83.45 83.50 1000 -0.69% 15.42%
F5 Networks 120.49 -0.63% -0.76 314123 121.56 120.24 122.00 200 120.01 120.99 200 1.64% 5.79%
Facebook 127.96 -1.63% -2.12 28326266 127.56 127.30 128.60 300 127.94 128.02 1100 -0.86% 36.17%
Fastenal 40.44 -0.27% -0.11 1688600 40.40 40.27 40.73 200 39.04 43.52 500 0.92% 10.89%
Federal Realty Inves 158.90 0.21% 0.34 304334 157.84 156.19 159.58 100 151.93 163.93 900 2.45% 18.29%
Fedex Corp 174.39 0.42% 0.73 2472536 172.69 172.63 175.09 100 174.11 174.65 200 9.76% 21.40%
Fidelity Nat Info 77.08 -0.57% -0.44 1088211 77.00 77.00 77.41 200 69.00 77.59 400 2.65% 11.31%
Fifth Third Bancorp 20.92 0.58% 0.12 5734081 20.66 20.66 21.11 100 20.79 21.11 400 2.25% 11.28%
First Solar 37.06 4.63% 1.64 4412931 35.37 35.36 37.45 100 36.82 37.27 500 6.43% -14.55%
Firstenergy 34.49 -1.00% -0.35 4010237 34.65 34.42 34.87 200 33.03 35.23 200 4.55% 13.19%
Fiserv 101.19 -1.11% -1.14 706402 102.28 101.14 102.68 200 77.00 110.00 300 2.00% 15.80%
Flir Systems 31.55 0.13% 0.04 450176 31.42 31.36 31.59 100 31.53 32.50 500 1.77% 13.67%
Flowserve 46.18 -4.13% -1.99 1308226 47.80 46.16 47.87 100 43.82 61.00 100 -1.03% 13.13%
Fluor Corp 49.18 -2.03% -1.02 629985 50.05 49.09 50.28 100 25.00 51.18 100 1.15% 17.94%
FMC Corp 48.59 -0.63% -0.31 736008 48.62 48.33 49.00 100 40.00 57.00 100 1.67% 33.67%
FMC Technologies