10.12.2016 11:44:05
S&P 500
2259.53
USD
13.34
0.59%
09.12.2016 22:56
 
Chart
Kursdaten
Kurs 2259.53 Eröffnung 2249.73
Diff. absolut 13.34 Tages-Hoch 2259.80
Diff. % 0.59 % Tages-Tief 2249.23
Volumen 2200678359 Umsatz -
Schlusskurs vom 08.12.2016 2246.19 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 09.12.2016 / 22:56
Währung USD Aktualisierungsstand 10.12.2016 / 11:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 10.55% 2259.8 1810.1
1 Woche 3.08% 2259.8 2200.0
1 Monat 4.45% 2259.8 2151.2
3 Monate 6.19% 2259.8 2083.8
6 Monate 6.81% 2259.8 1991.7
1 Jahr 10.35% 2259.8 1810.1
3 Jahre 24.95% 2259.8 1737.9
11.54
9.84
SMI
10.55
SMI
SMI
-0.73
-2.05
-8.15
2014
2015
2016
{"2014":{"performance":11.54,"chartHeight":29.101001602323,"year":2014,"ID_NOTATION":"4359526"},"2015":{"performance":-0.73,"chartHeight":11.549515422717,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":10.55,"chartHeight":28.457351224768,"year":2016,"ID_NOTATION":"4359526"}}
{"2014":{"performance":9.84,"chartHeight":27.957390056635,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":16.700818059481,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-8.15,"chartHeight":26.605138395644,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":11.549515422717,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":19.622142287959,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-2.14,"chartHeight":17.009147377595,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":26.056378085301,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":17.304772962564,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.38,"chartHeight":30.162649283093,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":26.534349980354,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":27.971960858412,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-0.2,"chartHeight":11.549515422717,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":17.075902439528,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":27.196447110081,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":4.29,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 10.12.2016 11:44:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 27.92 -1.97% -0.56 13266743 28.54 27.42 29.63 200 26.80 33.54 100 2.01% -3.62%
3M CO 178.49 1.48% 2.61 2650644 175.35 175.30 178.87 300 178.26 178.87 300 3.51% 14.38%
Abbott Laboratories 39.20 1.34% 0.52 7802493 38.86 38.78 39.34 100 38.55 40.00 100 3.43% -12.81%
AbbVie 61.54 1.05% 0.64 7102861 61.15 60.92 61.92 100 59.50 61.82 6000 3.55% 9.83%
Accenture 123.31 1.29% 1.57 2227331 121.33 120.86 123.45 100 109.97 123.80 200 5.13% 14.93%
ACTIVISION BLIZZARD 36.79 -1.60% -0.60 9203144 37.35 36.35 37.39 800 36.70 37.60 100 3.02% -4.66%
Acuity Brands 248.83 0.83% 2.06 500685 246.18 245.68 251.78 300 235.50 248.93 2600 -0.46% 8.15%
Adobe Systems 104.31 0.78% 0.81 2620553 104.00 103.42 104.50 100 104.50 104.77 200 4.59% 16.47%
Advance Auto Parts 175.58 -0.53% -0.94 521612 176.05 173.96 177.32 600 172.00 178.26 100 3.20% 14.60%
AES Corp 11.92 0.68% 0.08 4492687 11.85 11.70 11.96 100 11.00 12.05 200 6.62% 28.73%
Aetna 128.91 -0.30% -0.39 2069441 129.22 126.81 129.93 100 108.00 128.80 500 -3.43% 24.11%
Affiliated Managers 161.11 -0.17% -0.27 477505 161.46 160.41 162.55 200 110.00 161.16 2600 9.54% -3.30%
AFLAC 69.06 -0.80% -0.56 4460264 68.70 67.50 69.21 100 68.90 69.10 100 1.13% 12.73%
Agilent Technologies 46.30 1.09% 0.50 1937622 45.91 45.85 46.32 200 42.25 46.98 400 5.16% 12.98%
Air Products & Chem 149.55 0.33% 0.49 669851 148.84 147.97 149.70 100 102.14 150.00 100 3.46% 22.86%
Akamai Technologies 64.94 -2.07% -1.37 1224125 66.37 64.82 66.57 100 61.80 99.90 100 1.68% 21.91%
ALASKA AIR GROUP 89.77 1.38% 1.22 1329010 88.89 88.89 90.27 300 89.40 92.22 300 5.82% 7.50%
Albemarle Co. 90.69 -1.21% -1.11 869410 91.68 90.13 91.68 800 84.37 130.00 5000 6.87% 81.31%
Alexion Pharma 132.07 4.82% 6.07 2527945 126.26 126.06 134.06 200 125.50 141.21 200 7.41% -27.89%
Allegion 65.68 0.46% 0.30 411377 65.47 65.17 65.79 200 49.88 70.00 300 1.25% 0.77%
Allergan PLC 192.25 2.01% 3.78 5378130 189.31 189.13 196.30 3900 192.42 194.79 100 1.35% -37.26%
Alliance Data System 232.20 -3.20% -7.67 932751 237.12 226.56 237.32 200 200.50 252.00 200 6.17% -17.10%
Alliant Energy Co. 36.83 1.07% 0.39 989539 36.39 36.38 36.88 700 28.40 41.50 500 2.33% 22.20%
Allstate Corp 72.47 1.12% 0.80 2169349 71.77 71.51 72.50 100 68.00 72.90 200 2.63% 15.21%
Alphabet A 809.45 1.80% 14.28 1904463 799.30 798.05 809.95 100 808.40 809.19 100 5.89% 6.15%
Alphabet C 789.29 1.66% 12.87 1821914 780.00 779.02 789.43 100 780.10 788.20 100 5.17% 5.01%
Altria Group 66.27 1.39% 0.91 7464496 65.48 65.41 66.57 400 66.01 66.59 400 3.56% 15.59%
Amazon Com 768.66 0.17% 1.33 2470923 770.00 765.34 770.25 100 768.37 769.00 100 3.83% 15.62%
Ameren Corp 50.73 1.83% 0.91 2790919 49.82 49.75 50.73 100 48.50 52.00 100 2.15% 19.14%
American Airlines Gr 49.64 3.31% 1.59 9850774 49.27 48.74 50.64 300 49.52 49.75 200 7.68% 13.72%
American Electric Po 60.99 1.35% 0.81 2329412 60.33 60.25 60.99 300 60.70 61.98 200 3.90% 8.43%
American Express 74.77 -0.19% -0.14 2566883 74.86 74.29 74.91 400 74.51 74.89 400 4.05% 7.03%
AIG 65.83 0.02% 0.01 6552997 65.75 65.47 65.99 500 65.72 65.98 400 3.26% 5.87%
American Tower 102.91 0.51% 0.52 3303978 102.50 102.42 103.13 100 101.00 120.00 100 0.33% 7.71%
American Water Works 73.02 -0.04% -0.03 987614 73.16 72.38 73.25 1000 65.00 73.10 100 0.69% 26.09%
Ameriprise Financial 118.57 -0.28% -0.33 1029760 118.94 116.92 118.94 5000 1.20 118.80 200 4.49% 8.95%
AmerisourceBergen Co 78.90 2.63% 2.02 1790907 77.19 77.02 79.22 300 72.60 80.80 200 0.13% -21.63%
AMETEK 50.87 -0.35% -0.18 1586048 51.18 50.64 51.21 100 50.79 51.01 100 5.96% -5.80%
Amgen 143.45 2.03% 2.86 4638007 141.50 141.00 144.58 200 143.45 146.80 100 -0.39% -9.15%
Amphenol 'A' 68.51 -0.23% -0.16 754750 68.75 68.32 68.83 100 63.56 68.51 1800 1.74% 27.13%
Anadarko Petroleum 70.47 0.30% 0.21 4410886 70.72 70.02 70.90 100 70.46 70.73 300 2.79% 38.64%
Analog Devices 73.14 -1.00% -0.74 2106681 74.54 72.49 74.82 200 70.00 85.00 500 4.32% 29.11%
Anthem Inc 145.88 -0.50% -0.73 1060397 147.00 144.36 147.00 100 122.60 178.00 300 0.54% 10.13%
AON 113.03 0.12% 0.14 1933707 112.90 111.93 113.35 4900 113.04 113.03 200 1.26% 19.95%
Apache Corp 66.56 0.09% 0.06 2411886 67.15 65.92 67.19 400 66.41 66.69 400 2.23% 48.08%
Apartment Inv & Mgt 42.31 -0.68% -0.29 901879 42.59 42.23 43.04 100 40.00 43.42 100 1.29% 10.56%
Apple 113.95 1.63% 1.83 34402627 112.50 112.31 114.70 200 113.75 113.79 1300 3.69% -1.44%
Applied Materials 32.35 -1.10% -0.36 10774375 32.78 31.91 32.83 400 32.21 32.35 2500 2.89% 69.99%
Archer Daniels Mid 46.56 1.28% 0.59 2997085 45.93 45.53 46.56 100 35.00 49.95 100 5.82% 31.49%
Arconic Inc 21.80 4.26% 0.89 6328773 21.13 21.11 21.82 100 21.75 21.88 200 10.72% 277.92%
Assurant 92.16 -1.44% -1.35 324773 93.23 91.71 93.54 1200 92.16 95.00 100 7.04% 9.60%
AT&T Inc 40.38 -0.07% -0.03 17105180 40.28 40.17 40.42 100 40.33 40.40 200 4.58% 20.29%
Autodesk 81.11 -0.77% -0.63 2371297 82.29 80.66 83.08 200 80.20 83.85 300 14.94% 28.24%
Automatic Data Proce 98.22 0.03% 0.03 3350650 98.07 97.57 98.30 100 86.00 102.00 200 3.13% 15.62%
Autonation 48.97 -1.82% -0.91 1026442 49.79 48.52 49.79 3100 48.97 49.00 100 9.63% -22.29%
Autozone 803.10 -0.57% -4.61 360422 810.81 799.10 811.59 1500 803.10 810.50 100 2.47% 2.46%
Avalonbay Communitie 169.05 0.17% 0.28 533775 168.70 168.29 170.88 4800 169.07 169.09 3300 2.68% -4.56%
Avery Dennison 72.62 -1.44% -1.06 742516 73.43 72.38 73.65 100 71.50 72.62 500 1.25% 14.15%
Baker Hughes 66.32 0.78% 0.51 2219982 66.27 65.63 66.61 400 66.01 66.39 400 1.56% 25.06%
Ball Corp 76.84 1.01% 0.77 1087097 76.03 76.03 76.87 100 70.10 76.90 100 3.54% 11.62%
Bank of America 23.09 0.61% 0.14 130590406 22.94 22.78 23.17 100 23.07 23.09 10300 8.76% 35.03%
Bank of New York Mel 48.62 -1.12% -0.55 6458336 48.97 48.34 49.02 300 47.25 48.98 100 2.04% 14.67%
Bard C.R. 216.64 1.42% 3.03 394186 213.00 212.83 217.17 100 150.15 216.64 500 3.18% 16.78%
Baxter International 44.84 1.72% 0.76 2493568 44.21 44.09 44.87 300 42.33 46.00 300 1.89% 21.95%
BB & T Corp 47.25 0.57% 0.27 5052103 46.87 46.34 47.25 100 33.15 48.99 100 4.51% 26.88%
Becton Dickinson 166.51 1.75% 2.87 778110 163.67 163.67 166.79 500 160.00 170.00 100 0.59% 8.92%
Bed Bath & Beyond 48.08 0.15% 0.07 2087342 47.80 47.44 48.37 500 47.01 48.94 100 7.39% -10.00%
Berkshire Hathaway 164.86 0.46% 0.75 3887883 164.20 163.07 165.16 800 164.76 165.00 400 3.43% 25.17%
Best Buy 49.00 -0.63% -0.31 4294387 49.20 48.62 49.20 400 48.80 49.15 100 7.29% 60.55%
Biogen Idec 287.77 -0.61% -1.77 6257682 305.24 281.79 306.98 100 285.25 291.19 100 -3.17% 1.11%
Blackrock 388.54 -0.46% -1.79 934898 391.01 386.20 391.95 200 325.01 389.15 100 4.63% 12.76%
Boeing 156.49 0.71% 1.10 2707872 155.55 155.42 156.88 300 156.50 156.80 300 2.78% 8.49%
BorgWarner 41.86 0.55% 0.23 2268987 41.53 41.23 41.88 100 41.70 45.00 500 16.05% 1.43%
Boston Properties 128.74 -0.59% -0.76 628343 128.36 127.77 129.68 100 110.80 129.70 200 4.57% 4.23%
Boston Scientific 20.81 0.97% 0.20 6247211 20.69 20.69 20.95 300 19.86 20.88 4800 2.26% 12.61%
Bristol-Myers Squibb 57.04 3.28% 1.81 11782750 55.10 55.10 57.18 200 57.04 57.14 100 1.93% -16.80%
Broadcom 179.09 4.91% 8.38 7574371 180.95 176.90 181.90 100 178.75 179.27 200 9.05% 22.96%
Brown-Forman Corp 'B 45.87 0.50% 0.23 1020171 45.54 45.48 46.61 200 43.11 46.97 100 1.87% -10.62%
C.H. Robinson Worldw 77.04 -0.56% -0.43 1417589 77.41 76.52 77.89 200 68.80 77.18 500 4.05% 27.23%
CA 31.68 -0.31% -0.10 1460002 31.74 31.45 31.87 100 31.38 32.00 200 2.03% 14.91%
Cabot Oil & Gas 23.91 -2.25% -0.55 8198794 24.64 23.66 24.75 100 22.70 23.95 100 5.52% 37.65%
Campbell Soup 59.11 1.42% 0.83 2790771 58.24 58.09 59.30 100 58.13 59.65 100 2.57% 10.42%
Capital One 90.45 -0.18% -0.16 3428137 90.61 89.35 90.63 400 87.00 91.54 100 5.17% 19.93%
Cardinal Health 73.04 2.71% 1.93 3048168 71.15 71.10 73.29 100 66.00 73.19 200 3.12% -16.54%
Carmax 62.80 -2.12% -1.36 2252321 63.89 62.69 64.06 300 62.50 63.10 300 8.29% 6.69%
Carnival 53.34 0.79% 0.42 3136056 52.79 52.78 53.40 400 53.25 53.75 200 5.83% 6.02%
Caterpillar 95.53 -0.77% -0.74 6550220 96.23 95.19 96.30 300 95.41 95.59 100 0.41% 44.94%
CBRE Group 'A' 32.79 -0.46% -0.15 2904994 32.94 32.68 33.15 100 22.12 35.00 100 8.86% -7.19%
CBS 'B' 62.56 -1.60% -1.02 5665904 63.53 62.15 64.04 400 62.56 66.75 100 3.95% 29.36%
Celgene 113.47 0.36% 0.41 3587123 113.70 112.74 115.14 200 113.16 113.89 200 -3.54% 2.28%
Centene Co. 56.80 -0.25% -0.14 1552604 56.88 56.27 57.19 200 56.00 70.00 200 -1.18% -1.25%
CenterPoint Energy 24.43 1.58% 0.38 4378881 24.01 23.96 24.47 100 20.91 25.00 400 1.37% 48.87%
CenturyLink 24.12 -0.04% -0.01 7962690 24.15 24.06 24.25 200 24.10 24.58 500 0.84% -8.57%
Cerner 48.40 0.67% 0.32 1518957 48.23 48.02 48.53 100 45.59 48.54 100 1.15% -19.33%
CF Industries 30.95 1.91% 0.58 4674539 30.44 30.04 30.95 200 30.20 32.20 1000 9.06% -28.22%
Charles Schwab 39.32 -0.25% -0.10 8682476 39.47 38.96 39.50 300 34.70 40.00 1100 1.44% 19.26%
Charter Communicatio 278.81 -0.07% -0.19 1317208 279.74 276.51 280.49 100 258.51 300.00 100 4.55% 50.46%
Chesapeake Energy 7.72 1.58% 0.12 44636985 7.74 7.63 7.80 1100 7.70 7.74 2000 6.78% 72.71%
Chevron Corp 115.81 0.56% 0.64 5771551 114.99 114.97 115.99 100 115.76 115.95 400 2.49% 32.20%
Chipotle Mexican Gri 370.00 0.25% 0.94 1286670 369.03 366.07 371.60 100 369.11 370.99 200 -7.51% -32.48%
Chubb Ltd 132.48 0.21% 0.28 1244563 132.32 131.49 132.97 100 121.31 132.50 1300 3.65% 15.31%
Church & Dwight 44.32 1.21% 0.53 1391957 43.80 43.79 44.42 400 42.60 46.00 300 2.10% 3.13%
Cigna 134.80 -1.70% -2.33 1417420 137.17 133.87 137.94 100 100.12 170.00 100 1.02% -1.69%
Cimarex Energy 141.59 -0.75% -1.07 730256 143.96 140.98 144.40 100 120.78 141.50 600 1.80% 35.91%
Cincinnati Financial 78.21 -0.05% -0.04 522530 78.25 77.51 78.48 100 49.04 78.30 100 1.73% 29.87%
Cintas 120.71 0.13% 0.16 481457 120.71 120.04 120.96 100 109.74 121.45 100 3.48% 32.31%
Cisco Systems 30.06 0.37% 0.11 21361984 29.98 29.73 30.07 800 29.95 30.06 300 2.77% 12.46%
Citigroup 60.04 -0.18% -0.11 22804941 59.91 59.22 60.22 200 60.07 60.13 200 7.18% 13.69%
Citizens Financial 35.51 -0.08% -0.03 4745864 35.59 34.87 35.59 300 35.01 37.00 200 3.98% 36.05%
Citrix Systems 89.32 -0.76% -0.68 840565 90.38 89.15 90.55 3500 86.16 90.45 100 4.32% 16.68%
Clorox 115.29 0.52% 0.60 664307 114.32 114.07 115.46 100 113.50 134.45 100 1.11% -9.74%
CME Group 122.74 0.37% 0.45 1345592 122.42 121.70 122.74 100 111.78 134.98 600 6.14% 30.51%
CMS Energy 41.12 1.26% 0.51 1656587 40.51 40.51 41.19 300 31.91 43.00 300 2.95% 16.62%
Coach 38.58 -0.16% -0.06 1711339 38.64 38.30 38.86 400 38.30 38.89 400 6.49% 26.45%
Coca-Cola 42.00 2.49% 1.02 28125775 41.48 41.29 42.22 100 41.95 42.00 100 4.06% -1.55%
Cognizant Technology 55.84 -0.59% -0.33 3590732 56.38 55.42 56.48 100 54.00 57.23 100 3.37% -7.44%
Colgate-Palmolive 66.29 0.90% 0.59 2465595 65.70 65.64 66.37 100 63.02 66.96 1000 2.43% 0.32%
Comcast Corp 69.45 0.32% 0.22 8580877 69.47 68.93 69.48 100 66.82 75.25 200 0.97% 18.54%
Comerica 70.03 0.59% 0.41 1928690 69.54 69.01 70.05 100 59.55 70.03 10600 7.14% 64.82%
Conagra Foods 38.44 2.02% 0.76 4500267 37.77 37.44 38.55 100 33.75 44.00 100 4.20% -4.85%
Concho Resources 142.36 -0.29% -0.42 1251192 143.66 141.01 144.00 100 99.26 142.36 3400 -0.17% 43.28%
ConocoPhillips 50.77 1.99% 0.99 6126055 49.94 49.82 50.81 900 50.45 50.85 500 5.51% 4.75%
Consolidated Edison 71.44 1.22% 0.86 1775788 70.66 70.40 71.52 200 70.00 73.15 1500 2.51% 13.36%
Constellation Brands 152.82 1.15% 1.73 1575610 150.97 150.97 153.62 200 152.01 153.60 100 4.66% 9.02%
Cooper Companies 170.62 1.68% 2.82 1200077 168.38 168.00 175.00 100 23.11 180.84 100 5.24% 29.65%
Corning 24.56 -1.29% -0.32 11681853 24.80 24.42 24.92 400 24.56 24.70 300 4.29% 38.37%
Costco Wholesale 159.70 1.34% 2.11 2615294 157.28 157.26 159.83 100 159.55 159.90 100 5.00% -0.01%
Coty 19.16 0.47% 0.09 12847543 19.17 19.01 19.37 300 17.51 21.00 1900 5.91% -32.20%
Crown Castle Intl 85.57 0.67% 0.57 1871292 85.03 84.81 85.65 100 81.50 89.00 100 4.51% 0.20%
CSRA INC. DL-,001 32.70 0.28% 0.09 1490696 32.47 32.24 32.84 1300 25.94 32.71 6100 2.73% 16.45%
CSX 37.27 0.13% 0.05 5703936 37.20 36.92 37.42 300 30.12 40.00 100 2.17% 49.02%
Cummins 142.25 -1.06% -1.53 1375052 144.00 141.77 144.04 100 141.00 142.38 1000 -0.49% 58.20%
CVS Health 80.13 2.59% 2.02 6730134 79.03 78.74 80.54 200 80.13 80.15 700 3.23% -15.63%
D.R. Horton 28.86 -2.14% -0.63 4671222 29.46 28.51 29.46 500 28.19 28.90 1700 5.79% -9.36%
Danaher 78.10 0.46% 0.36 2927079 77.92 77.45 78.10 500 76.16 78.82 300 1.01% 7.66%
Darden Restaurants 78.60 -0.43% -0.34 1612014 79.19 78.35 79.43 400 78.30 78.79 400 4.74% 35.31%
DaVita Inc 66.49 0.32% 0.21 988676 66.31 65.99 66.68 100 65.17 70.00 100 3.52% -6.17%
Deere & Co 103.62 -0.29% -0.30 3164330 103.32 102.76 103.82 200 103.60 103.70 100 2.09% 30.77%
Delphi Automotive 71.52 0.24% 0.17 1400591 71.12 70.48 71.60 100 60.00 90.00 100 12.24% -15.26%
Delta Air Lines 51.78 0.84% 0.43 8526732 51.97 51.26 52.76 400 51.73 51.89 100 7.18% 4.58%
Dentsply Sirona 59.02 0.37% 0.22 1336801 58.94 58.25 59.10 500 58.89 64.00 200 3.71% -3.07%
Devon Energy 48.07 0.69% 0.33 3675213 48.26 47.74 48.49 1000 47.80 48.39 500 0.46% 36.10%
Digital Realty Trust 94.01 -0.21% -0.20 1211364 94.75 93.43 95.70 100 85.00 97.70 100 5.51% 31.52%
Discover Fin Serv 72.82 1.07% 0.77 3063950 71.84 71.38 72.83 200 66.00 74.00 500 8.27% 34.65%
Discovery Comm 'A' 29.10 -1.52% -0.45 4909706 29.52 28.61 29.63 200 26.50 30.00 1200 9.40% 2.28%
Discovery Communicat 28.24 -1.47% -0.42 2512252 28.62 27.92 28.91 600 27.21 30.00 1300 8.53% 3.48%
Dollar General 77.20 0.36% 0.28 2132907 76.74 76.66 77.53 300 77.00 77.40 200 3.54% 8.73%
Dollar Tree 87.76 0.73% 0.64 1678213 87.02 86.55 88.13 300 87.50 87.97 100 - 11.87%
Dominion Resources 74.53 1.40% 1.03 2224948 73.50 73.41 74.61 100 64.72 76.11 100 1.02% 12.60%
Dover 76.82 0.73% 0.56 845099 76.33 75.94 76.87 100 67.59 78.33 100 3.27% 21.17%
Dow Chemical 57.71 0.49% 0.28 6611572 57.50 57.13 57.75 300 57.72 57.89 100 4.13% 1.30%
Dr. Pepper Snapple 89.84 3.03% 2.64 2374847 87.42 87.17 89.94 100 87.30 90.99 200 5.53% -1.21%
DTE Energy 97.45 1.31% 1.26 873422 96.30 96.11 97.60 1000 95.50 97.99 200 2.44% 21.49%
Du Pont Nemours & Co 74.85 0.23% 0.17 2358921 74.90 74.20 74.98 100 73.90 75.00 400 2.35% 0.48%
Duke Energy 75.82 1.46% 1.09 3196119 74.70 74.61 75.84 100 75.00 75.85 100 3.27% 10.51%
Dun & Bradstreet Del 123.36 0.07% 0.09 287356 122.89 121.75 124.16 2200 123.31 132.19 1000 1.45% 18.17%
E Trade Financial 35.64 0.56% 0.20 2507223 35.46 35.16 35.74 100 33.00 36.16 200 2.03% 20.32%
Eastman Chemical 77.20 -0.73% -0.57 1449148 77.49 76.83 77.67 100 63.11 78.00 100 3.44% 8.90%
Eaton Corporation 69.53 0.80% 0.55 1988048 69.67 68.93 69.80 200 63.50 70.00 300 2.61% 32.01%
eBay 29.97 1.87% 0.55 13548980 29.61 29.42 30.11 400 29.80 30.10 200 5.45% 5.75%
Ecolab 120.50 0.74% 0.89 1121976 119.52 119.15 120.51 100 113.00 126.10 100 3.09% 3.04%
Edison International 69.97 0.76% 0.53 3307626 69.59 69.23 70.33 2600 69.96 74.24 100 0.82% 17.79%
Edwards Lifesciences 90.37 1.20% 1.07 4172582 89.53 89.30 92.98 200 89.30 90.99 200 8.42% 11.56%
Electronic Arts 78.75 1.25% 0.97 2073919 77.81 77.81 79.06 300 78.75 79.29 100 3.81% 17.38%
Eli Lilly & Co 67.85 0.98% 0.66 4350764 67.38 67.22 68.17 100 67.40 67.96 100 0.21% -19.09%
Emerson Electric 57.49 -0.19% -0.11 3028941 57.49 57.29 57.70 100 50.00 57.70 100 2.02% 21.96%
Endo International 15.64 -0.06% -0.01 4123908 15.74 15.52 16.09 400 15.50 15.87 1000 -1.01% -73.26%
Entergy 70.76 0.50% 0.35 1002061 70.15 70.04 70.82 100 67.71 76.98 200 2.14% 4.00%
Envision Healthcare 71.68 2.09% 1.47 1261991 70.59 68.90 71.73 100 69.03 74.50 5000 2.53% 177.18%
EOG Resources 106.45 1.45% 1.52 4049614 105.92 105.35 106.99 100 106.35 106.59 300 2.61% 35.81%
EQT Corp 74.70 0.42% 0.31 1757049 74.34 74.28 75.74 7500 74.70 83.18 100 4.95% 44.35%
Equifax 117.16 -0.37% -0.44 618384 117.62 116.91 118.12 100 117.17 137.00 100 2.74% 6.60%
Equinix 346.03 -0.12% -0.43 579061 345.05 343.59 351.14 100 220.15 390.00 200 4.64% 16.02%
Equity Residential 62.87 -0.05% -0.03 2807326 62.85 62.73 63.74 100 58.05 65.98 100 3.92% -18.95%
Essex Property Trust 218.75 -0.21% -0.47 295432 219.65 217.87 222.42 300 218.70 218.74 700 1.98% -4.98%
Estee Lauder 'A' 79.71 0.53% 0.42 1618871 79.41 79.17 79.84 100 79.32 81.97 300 5.10% -7.57%
Eversource Energy 53.76 0.86% 0.46 1538782 53.28 53.21 53.82 400 51.00 67.26 100 4.02% 5.74%
Exelon Co. 34.90 2.05% 0.70 10118837 34.14 34.14 34.99 500 34.70 34.90 600 5.73% 31.35%
Expedia 124.06 0.86% 1.06 1556917 123.02 123.02 124.72 300 123.61 124.49 300 2.53% -0.77%
Expeditors Intl of W 55.24 -1.97% -1.11 1836634 56.09 55.18 56.24 300 55.24 55.83 100 3.78% 19.33%
Express Scripts 72.48 2.45% 1.73 7403945 72.30 71.51 72.48 100 71.76 72.43 200 -4.20% -15.04%
Extra Space Storage 75.01 -0.24% -0.18 1526807 75.17 74.24 76.00 100 62.00 82.05 100 6.88% -12.39%
Exxon Mobil 89.00 0.77% 0.68 8021683 88.64 88.18 89.00 600 89.05 89.10 400 2.25% 17.68%
F5 Networks 142.54 -0.20% -0.29 416468 142.65 141.60 143.16 200 142.01 142.99 200 2.55% 42.06%
Facebook 119.68 0.65% 0.77 17464736 119.22 118.95 119.94 300 119.66 119.75 3800 3.71% 14.42%
Fastenal 49.01 -0.24% -0.12 2182613 49.17 48.76 49.28 100 22.01 51.85 100 2.47% 21.85%
Federal Realty Inves 141.49 -0.20% -0.29 280970 141.69 140.94 143.45 400 141.46 141.50 600 2.31% -1.90%
Fedex Corp 196.60 -0.24% -0.47 1957386 196.12 195.13 196.99 400 196.20 196.80 300 1.97% 33.70%
Fidelity Nat Info 75.56 0.59% 0.44 1456379 75.12 74.98 75.72 200 69.00 77.00 100 0.75% 19.09%
Fifth Third Bancorp 26.89 -0.33% -0.09 6558592 26.97 26.62 27.00 2000 16.06 30.00 2000 3.86% 36.08%
First Solar 33.54 1.12% 0.37 2052860 33.31 33.07 33.83 100 33.27 33.99 1000 11.24% -43.01%
Firstenergy 30.73 0.66% 0.20 3913199 30.60 30.58 31.10 500 30.13 31.15 1000 0.52% -4.12%
Fiserv 104.79 0.08% 0.08 799023 104.99 104.39 104.99 500 104.57 114.80 600 1.37% 12.46%
Flir Systems 36.77 0.33% 0.12 481254 36.77 36.59 37.17 300 35.07 41.93 300 3.49% 24.69%
Flowserve 51.72 1.35% 0.69 819309 51.12 50.95 51.73 300 49.25 51.84