20.11.2018 01:44:50
S&P 500
2690.73
USD
-45.54
-1.66%
19.11.2018 23:03
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.11.2018 2736.27 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.11.2018 / 23:03
Währung USD Aktualisierungsstand 20.11.2018 / 01:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 2.34% 2940.9 2532.7
1 Woche -1.61% 2776.0 2670.8
1 Monat -2.62% 2816.9 2603.5
3 Monate -3.68% 2940.9 2603.5
6 Monate 0.51% 2940.9 2603.5
1 Jahr 5.83% 2940.9 2532.7
3 Jahre 33.27% 2940.9 1810.1
9.84
SMI
18.74
13
2.34
SMI
-5.58
SMI
-6.07
2016
2017
2018
{"2016":{"performance":9.84,"chartHeight":20.513408984862,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":18.74,"chartHeight":23.905398860397,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":2.34,"chartHeight":12.950700589514,"year":2018,"ID_NOTATION":"4359526"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.07,"chartHeight":17.969713116253,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-9.81,"chartHeight":20.497331438083,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.81,"chartHeight":13.914444088058,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.49,"chartHeight":16.382166200497,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.95,"chartHeight":21.959496781209,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.11.2018 01:44:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 48.54 1.70% 0.81 12409483 47.71 47.43 49.46 4000 48.55 48.74 200 0.04% 39.89%
3M CO 205.58 -1.64% -3.42 3220380 207.83 204.37 208.05 300 205.01 206.19 300 3.93% -11.20%
Abbott Laboratories 70.54 -2.08% -1.50 7224362 71.98 70.28 72.41 100 69.01 70.99 100 -1.03% 26.23%
AbbVie 89.48 -2.24% -2.05 5971677 91.31 89.11 92.34 100 87.91 89.99 100 3.09% -5.36%
Abiomed 299.83 -6.24% -19.95 966341 316.03 293.73 316.32 100 275.01 305.00 100 -21.08% 70.63%
Accenture 162.77 -1.35% -2.23 2194401 164.50 162.11 165.94 200 150.15 165.25 100 -0.09% 7.78%
ACTIVISION BLIZZARD 49.14 -3.53% -1.80 13062137 50.81 48.89 50.87 500 48.69 49.38 200 -8.81% -22.39%
Adobe Systems 219.69 -8.04% -19.20 7640640 237.62 218.72 238.65 100 219.00 219.75 100 -2.43% 36.32%
Advance Auto Parts 177.75 -0.81% -1.46 856734 179.15 176.90 182.49 100 176.78 186.16 900 4.69% 79.77%
Advanced Micro Devic 19.11 -7.50% -1.55 93496048 20.41 19.09 20.59 1200 18.82 18.85 2000 -1.76% 100.97%
AES Corp 15.38 -0.84% -0.13 5560043 15.48 15.32 15.55 600 15.20 15.90 100 -0.06% 43.21%
Aetna 207.49 -0.73% -1.52 3387023 209.29 207.10 209.82 100 207.00 209.99 500 -0.17% 15.87%
Affiliated Managers 110.10 -2.88% -3.26 556919 112.85 109.90 114.62 100 110.12 115.04 100 -1.63% -44.77%
AFLAC 45.37 1.79% 0.80 3476874 44.67 44.44 45.42 200 43.45 45.58 200 -1.04% 1.55%
Agilent Technologies 62.61 -3.66% -2.38 3392057 64.67 62.40 64.96 100 65.05 66.61 200 -3.39% -2.96%
Air Products & Chem 159.89 -2.42% -3.97 1602202 163.51 159.39 165.49 100 152.27 175.17 100 2.48% -0.13%
Akamai Technologies 68.27 -2.29% -1.60 1489663 69.84 67.99 70.32 100 67.24 70.55 100 -1.17% 4.97%
ALASKA AIR GROUP 67.30 -0.55% -0.37 1033564 67.89 67.01 68.65 100 63.90 67.74 700 3.06% -7.51%
Albemarle Co. 99.61 -1.36% -1.37 981102 100.64 99.31 102.20 100 96.97 102.00 500 -1.37% -21.04%
Alexandria Real Est. 122.09 -0.60% -0.74 699706 123.19 121.47 124.11 1000 121.05 127.90 100 -1.31% -5.94%
Alexion Pharma 115.06 -3.00% -3.56 1029267 118.86 113.41 118.88 100 115.05 120.03 100 -3.90% -0.81%
Align Technology 204.43 -9.31% -20.98 1804369 223.85 203.70 223.95 200 203.00 208.50 100 -4.47% 1.45%
Allegion 89.44 0.19% 0.17 705394 89.19 88.98 89.93 300 62.79 92.95 100 -0.13% 12.20%
Allergan PLC 156.04 -0.86% -1.35 2037367 157.32 154.21 157.42 100 152.11 156.00 2200 -4.91% -3.78%
Alliance Data System 192.98 -2.56% -5.06 520064 197.50 192.18 199.11 2200 192.92 230.00 400 -4.91% -21.87%
Alliant Energy Co. 45.38 0.29% 0.13 1535007 45.25 45.03 45.64 100 37.04 48.00 100 1.43% 6.20%
Allstate Corp 88.45 -1.17% -1.05 2100634 89.50 87.49 89.73 100 85.26 89.36 100 -4.50% -14.53%
Alphabet 1020.00 -3.91% -41.49 1858369 1057.20 1016.26 1060.79 100 1018.00 1021.09 100 -0.44% 1.44%
Alphabet A 1027.42 -3.82% -40.85 2283465 1063.39 1022.87 1068.00 100 1025.57 1028.00 200 -0.81% 1.41%
Altria Group 55.68 -1.94% -1.10 10300519 56.95 55.34 57.17 900 55.44 55.86 200 -10.47% -20.49%
Amazon Com 1512.29 -5.09% -81.12 7781683 1577.01 1503.36 1581.19 100 1498.77 1501.00 100 -6.95% 36.25%
Ameren Corp 69.74 0.63% 0.44 2242666 69.35 69.22 69.78 100 61.63 69.74 1000 2.94% 17.48%
American Airlines Gr 35.82 -2.53% -0.93 9420974 36.76 35.30 37.08 100 35.31 36.10 6900 1.46% -29.37%
American Electric Po 77.43 0.53% 0.41 2681104 76.92 76.76 77.66 100 75.12 77.64 100 2.26% 4.69%
American Express 108.25 -1.11% -1.21 3161103 109.91 107.42 110.02 100 107.81 108.60 500 1.09% 10.22%
AIG 43.30 0.84% 0.36 8538371 42.76 42.59 43.34 200 43.02 43.49 400 -2.01% -27.93%
American Tower 166.23 1.37% 2.25 2171755 164.38 163.88 166.36 100 163.04 176.95 100 2.40% 14.94%
American Water Works 93.49 0.26% 0.24 762210 93.48 92.97 94.45 100 91.32 97.00 100 4.06% 1.92%
Ameriprise Financial 125.96 -0.45% -0.57 649252 126.01 124.90 126.97 100 120.80 130.83 100 -0.89% -25.34%
AmerisourceBergen Co 90.82 2.33% 2.07 2033031 88.57 88.15 91.37 100 87.52 93.02 100 -0.12% -3.34%
AMETEK 72.60 -2.39% -1.78 1304916 74.24 72.36 74.40 200 72.11 75.75 100 -0.09% 2.64%
Amgen 194.91 0.38% 0.73 2629659 195.10 192.87 196.77 100 195.00 195.69 100 0.53% 11.66%
Amphenol 'A' 86.16 -2.94% -2.61 1813907 88.38 85.79 88.61 100 69.77 93.00 200 -2.60% 1.10%
Anadarko Petroleum 55.61 -1.37% -0.77 7744026 54.26 54.14 56.31 1000 55.78 56.04 100 -3.14% 5.11%
Analog Devices 85.52 -4.43% -3.96 6807627 89.62 85.45 89.97 300 85.00 85.70 100 2.16% 0.51%
Ansys 149.71 -5.40% -8.54 756874 158.13 148.38 158.70 100 133.49 170.49 100 -4.59% 7.22%
Anthem Inc 281.79 -1.59% -4.54 1579457 286.82 279.34 287.86 100 263.90 298.90 100 -0.25% 27.25%
AON 165.58 0.93% 1.53 921093 164.17 163.58 166.41 100 124.52 175.79 100 -0.30% 22.43%
Apache Corp 36.53 -2.40% -0.90 3346339 36.87 36.37 37.41 700 36.41 36.74 100 0.94% -11.35%
Apartment Inv & Mgt 45.97 0.70% 0.32 992350 45.71 45.56 46.19 200 42.42 46.12 200 0.02% 4.44%
Apple 185.86 -3.96% -7.67 41903696 190.00 184.99 190.70 100 184.81 185.00 1100 -5.35% 14.36%
Applied Materials 34.42 -2.77% -0.98 15051829 35.24 34.28 35.67 400 34.26 34.50 1000 3.27% -30.75%
Aptiv 72.24 -2.62% -1.94 2119094 74.15 71.65 74.33 100 7.00 81.00 100 -1.90% -12.55%
Archer Daniels Mid 46.31 -0.15% -0.07 2983498 46.42 45.92 46.72 200 45.52 47.76 200 -3.90% 15.72%
Arconic Inc 20.34 0.94% 0.19 8131724 20.15 19.90 21.30 800 20.35 20.40 100 -2.99% -26.06%
Arista Networks 223.00 -6.84% -16.37 896569 239.11 221.51 239.18 100 222.00 226.00 200 -2.07% 1.61%
Assurant 99.37 -0.53% -0.53 379438 99.61 98.68 100.64 100 98.04 110.40 100 -4.66% -0.93%
AT&T Inc 30.35 0.20% 0.06 27957497 30.39 30.21 30.70 100 30.32 30.38 200 -1.30% -22.09%
Autodesk 125.74 -6.19% -8.30 2703597 134.21 125.05 134.96 100 125.02 125.97 300 -1.11% 27.86%
Automatic Data Proce 143.44 -2.12% -3.11 2264933 146.84 141.22 147.01 100 130.00 210.00 100 -0.43% 25.05%
Autozone 829.35 0.16% 1.36 320127 832.40 827.42 839.38 500 827.50 830.00 1400 4.30% 16.39%
Avalonbay Communitie 187.75 1.19% 2.21 534690 185.54 184.57 187.80 100 177.02 187.75 7700 1.65% 4.00%
Avery Dennison 92.44 -1.57% -1.47 668881 93.53 91.48 93.74 100 86.43 109.06 100 2.08% -18.24%
Baker Hughes 'A' 23.00 -1.58% -0.37 9407786 23.30 22.68 23.55 100 22.82 23.23 100 -2.71% -27.31%
Ball Corp 49.51 -1.96% -0.99 3726729 50.36 49.48 50.78 100 48.75 49.60 100 3.74% 33.42%
Bank of America 27.75 0.00% 0.00 45994125 27.78 27.54 28.02 700 27.74 27.79 1000 -2.70% -6.00%
Bank of New York Mel 50.12 1.48% 0.73 6314304 49.34 49.19 50.33 200 49.51 50.28 600 1.84% -8.30%
Baxter International 65.02 -2.24% -1.49 4066256 66.64 64.79 66.72 100 63.46 66.18 100 4.77% 2.89%
BB & T Corp 51.64 0.45% 0.23 4226389 51.38 51.19 52.10 200 50.02 52.24 200 1.28% 3.40%
Becton Dickinson 243.40 -1.09% -2.67 927902 245.92 242.19 247.66 200 243.00 259.58 100 1.16% 14.95%
Berkshire Hathaway ' 217.94 -0.22% -0.47 4320908 218.66 215.26 218.73 300 217.70 218.00 100 -0.56% 10.19%
Best Buy 62.20 -6.37% -4.23 7455121 66.10 62.18 67.29 600 62.26 62.40 3000 -7.37% -9.16%
Biogen Idec 319.21 -1.49% -4.84 1203758 325.12 315.45 326.32 100 291.00 319.21 100 -0.35% 1.72%
Blackrock 407.78 -0.78% -3.22 725468 409.40 401.61 412.24 100 401.44 416.10 100 -0.71% -19.99%
Boeing 320.94 -4.47% -15.01 6782005 335.55 317.20 336.04 200 320.00 320.50 100 -9.04% 13.92%
Booking Holdings 1780.00 -4.06% -75.32 558380 1855.00 1779.82 1875.00 100 1778.00 1847.00 100 -4.25% 6.77%
BorgWarner 39.41 -0.93% -0.37 1103018 39.69 39.25 40.09 300 37.82 40.53 300 2.55% -22.14%
Boston Properties 125.63 0.05% 0.06 770604 126.17 124.39 126.88 4000 125.62 125.63 6300 1.05% -3.43%
Boston Scientific 35.29 -5.16% -1.92 10485543 37.12 35.17 37.15 100 35.20 36.21 300 -3.60% 50.10%
BRIGHTHOUSE FINANC.D 39.59 0.03% 0.01 1030515 39.48 39.04 39.86 100 36.00 39.85 1500 -4.79% -32.50%
Bristol-Myers Squibb 53.48 -1.09% -0.59 11082725 53.98 52.99 54.13 200 53.13 53.64 1700 1.27% -11.77%
Broadcom Inc. 229.13 -3.57% -8.48 3532211 236.53 228.54 241.08 100 225.00 231.59 700 -0.58% -7.51%
Broadridge Financial 101.16 -3.40% -3.56 1174460 104.83 100.75 105.28 100 14.14 120.00 100 -2.32% 15.61%
Brown-Forman Corp 'B 47.48 -2.24% -1.09 1176229 48.68 47.24 48.75 100 35.00 50.26 1000 -0.72% -11.59%
C.H. Robinson Worldw 90.57 -0.25% -0.23 870609 90.72 89.87 91.21 100 88.61 92.51 100 2.75% 1.66%
Cabot Oil & Gas 25.80 0.23% 0.06 8700877 25.86 25.49 26.20 300 25.60 27.50 1000 0.51% -10.00%
Cadence Design Syste 42.77 -6.53% -2.99 2142356 45.60 42.66 45.60 100 41.50 43.80 200 -1.08% 9.42%
Campbell Soup 38.45 -0.52% -0.20 3617358 38.65 38.43 39.75 100 37.95 38.10 400 -0.82% -19.66%
Capital One 87.73 0.10% 0.09 2202026 87.59 86.83 88.19 100 84.87 91.03 200 -3.05% -11.99%
Cardinal Health 54.57 -1.60% -0.89 5103189 55.30 54.33 56.16 200 52.37 54.69 100 0.27% -9.48%
Carmax 62.21 0.29% 0.18 1462688 61.97 61.97 63.10 100 61.36 62.49 100 -5.61% -3.27%
Carnival 59.05 -1.52% -0.91 3107130 59.90 58.84 60.26 200 58.04 59.58 200 2.43% -9.66%
Caterpillar 125.98 -3.06% -3.98 5385042 129.27 125.60 129.49 300 125.50 126.29 500 2.40% -17.53%
Cboe Global Markets 110.92 0.74% 0.81 929745 110.55 109.55 112.67 1 105.00 117.00 1 1.11% -11.62%
CBRE Group 'A' 43.61 -0.25% -0.11 1863073 43.82 43.44 44.41 100 36.50 50.00 700 1.70% 0.95%
CBS 'B' 54.97 -4.38% -2.52 5419377 57.32 54.87 57.56 200 53.32 57.20 200 -0.10% -2.56%
Celgene 69.40 -0.36% -0.25 6757908 69.41 68.78 70.00 200 69.30 69.58 100 -5.90% -33.26%
Centene Co. 131.37 -3.40% -4.63 1674337 135.72 130.83 135.82 200 130.00 143.87 100 -4.43% 34.81%
CenterPoint Energy 27.97 0.87% 0.24 4003969 27.69 27.57 28.02 200 26.57 28.10 2000 -1.42% -2.22%
CenturyLink 19.03 -0.73% -0.14 12056435 19.12 18.95 19.53 400 19.00 19.12 9900 1.37% 14.93%
Cerner 56.25 -2.83% -1.64 1756980 57.89 56.08 57.89 200 54.00 58.55 200 0.56% -14.10%
CF Industries 45.51 -3.36% -1.58 3184962 47.00 45.28 47.26 200 43.31 47.74 200 -9.82% 10.70%
Charles Schwab 45.97 -2.11% -0.99 7900643 46.45 45.35 46.90 200 43.93 48.44 200 -1.43% -8.58%
Charter Communicatio 323.60 -1.50% -4.94 1488031 329.46 321.57 331.17 100 317.50 375.00 100 2.31% -2.21%
Chevron Corp 119.42 0.30% 0.36 5326617 118.14 117.90 119.48 400 119.22 119.98 100 -0.38% -4.90%
Chipotle Mexican Gri 465.87 -1.46% -6.89 674776 472.35 459.00 474.40 100 457.00 468.00 200 -3.67% 63.57%
Chubb Ltd 134.33 1.35% 1.79 1924243 132.58 132.09 134.47 100 134.00 137.23 100 1.04% -9.30%
Church & Dwight 64.82 -0.89% -0.58 1619429 65.16 64.28 65.64 100 61.00 66.75 1000 -0.23% 30.36%
Cigna 211.19 -1.18% -2.53 1397548 215.84 209.47 215.84 100 209.06 230.00 100 -2.87% 3.99%
Cimarex Energy 88.03 -0.82% -0.73 3998390 82.76 82.17 89.78 300 85.26 97.50 300 -1.73% -27.25%
Cincinnati Financial 80.71 0.57% 0.46 908137 80.15 80.08 81.05 100 80.55 81.98 100 -1.32% 7.04%
Cintas 179.58 -1.98% -3.62 651878 183.00 178.28 183.39 100 179.80 192.88 100 2.22% 17.56%
Cisco Systems 45.75 -1.29% -0.60 28370222 46.35 45.25 46.58 500 45.75 45.84 500 -1.61% 21.02%
Citigroup 64.62 -0.51% -0.33 12227416 65.08 64.20 65.54 100 64.52 64.65 200 -1.23% -12.71%
Citizens Financial 35.95 -0.85% -0.31 5897163 36.27 35.52 36.59 100 25.84 37.73 100 -4.73% -13.63%
Citrix Systems 107.09 -1.53% -1.66 1910032 108.57 106.58 109.23 100 70.55 122.00 200 1.63% 23.58%
Clorox 162.39 0.23% 0.37 566527 161.74 161.27 163.44 100 147.87 163.44 1000 2.05% 8.93%
CME Group 195.61 0.00% 0.00 2029676 195.60 194.41 197.08 100 190.00 199.50 1000 3.09% 33.93%
CMS Energy 51.66 1.25% 0.64 3261756 50.96 50.78 51.66 200 43.00 51.99 200 1.89% 9.22%
Coca-Cola 50.51 0.68% 0.34 13575755 50.31 50.25 50.76 1100 50.45 50.64 200 0.99% 9.35%
Cognizant Technology 69.21 -1.31% -0.92 4114966 70.43 68.75 71.16 100 69.21 71.97 100 -0.01% -0.97%
Colgate-Palmolive 62.77 -0.74% -0.47 4480934 63.00 62.57 63.58 100 60.26 63.57 100 -0.88% -16.18%
Comcast Corp 38.18 -1.06% -0.41 19265503 38.59 37.98 38.91 200 38.20 38.30 500 0.65% -3.65%
Comerica 80.66 -0.91% -0.74 1596835 81.50 79.94 82.18 100 79.22 84.54 200 -3.88% -6.23%
Conagra Brands 33.42 1.06% 0.35 7746971 32.99 32.99 33.63 300 32.51 33.63 300 -3.84% -12.21%
Concho Resources 139.03 0.46% 0.64 2123462 136.14 135.00 139.99 2000 108.10 140.00 100 1.37% -7.88%
ConocoPhillips 66.44 0.48% 0.32 7793905 65.56 65.03 66.73 500 66.20 66.63 100 -0.91% 20.46%
Consolidated Edison 77.50 0.65% 0.50 3635665 76.97 76.85 77.68 100 76.30 77.76 100 -2.53% -9.36%
Constellation Brands 193.39 -1.60% -3.14 3845941 196.02 191.85 196.19 100 191.11 199.20 100 -3.25% -14.02%
Cooper Companies 256.80 -3.11% -8.23 291408 265.57 255.09 265.57 2000 256.80 260.04 200 -1.03% 21.64%
Copart 48.54 -4.84% -2.47 1782851 51.00 48.39 51.00 300 48.05 50.00 100 1.47% 18.11%
Corning 31.16 -2.72% -0.87 5682968 31.79 31.05 31.97 300 30.83 31.46 300 -4.56% 0.13%
Costco Wholesale 228.74 -0.99% -2.28 1949276 231.61 227.81 233.50 200 228.26 229.70 400 -2.83% 24.12%
Coty 9.15 0.66% 0.06 14095080 9.47 9.11 9.50 100 9.15 9.30 100 7.07% -54.30%
Crown Castle Intl 112.27 0.13% 0.15 2006854 112.17 111.54 113.78 100 106.72 113.69 2000 1.13% 1.00%
CSX 72.08 -0.73% -0.53 7472774 72.42 71.25 72.80 100 72.08 72.74 100 2.76% 31.99%
Cummins 145.72 -0.94% -1.39 2223354 146.50 145.26 147.65 200 141.36 146.49 100 2.82% -16.72%
CVS Health 78.55 -0.98% -0.78 6155954 79.41 77.98 80.07 100 78.21 78.53 100 -0.63% 9.42%
D.R. Horton 34.96 0.52% 0.18 7941595 34.63 33.98 35.15 300 33.86 35.15 500 1.10% -31.90%
Danaher 101.30 -1.84% -1.90 2861320 103.26 100.63 103.41 100 100.01 104.78 100 -1.14% 11.18%
Darden Restaurants 113.46 1.43% 1.60 1460704 111.75 111.25 114.05 100 82.25 119.00 100 -0.52% 16.50%
DaVita Inc 60.45 -3.17% -1.98 1741572 62.15 60.38 62.38 100 55.01 60.68 100 -10.43% -13.59%
Deere & Co 142.57 -3.58% -5.30 2912336 147.28 142.10 148.17 200 142.15 142.89 400 2.11% -5.52%
Delta Air Lines 56.19 0.52% 0.29 5640439 56.00 55.76 56.59 100 56.00 56.30 100 -1.32% -0.18%
Dentsply Sirona 36.92 -0.75% -0.28 1997334 37.24 36.76 37.59 100 34.34 37.69 100 3.16% -43.49%
Devon Energy 29.62 0.20% 0.06 7777954 29.40 29.15 30.06 500 29.41 29.90 100 -10.45% -28.60%
Digital Realty Trust 112.03 0.56% 0.62 1246289 111.49 111.11 113.34 200 69.92 113.80 100 0.71% -2.19%
Discover Fin Serv 69.98 -1.05% -0.74 1737652 70.77 69.55 71.07 100 68.61 70.58 100 0.23% -8.06%
Discovery Comm 'A' 30.47 -3.09% -0.97 4231628 31.27 30.39 31.47 300 29.91 30.68 700 -4.67% 40.48%
Discovery Communicat 27.84 -2.52% -0.72 4522437 28.52 27.72 28.59 300 27.00 28.21 300 -3.87% 34.91%
Dish Network Co. 31.50 -4.11% -1.35 3269001 32.85 31.37 33.08 300 30.06 33.03 300 -0.47% -34.03%
Dollar General 110.51 -0.82% -0.91 1903185 111.68 109.69 112.78 100 107.58 112.93 100 -4.03% 19.79%
Dollar Tree 84.03 -0.20% -0.17 2082370 84.15 83.55 85.45 100 83.56 84.29 100 -2.52% -21.54%
Dominion Energy 74.42 1.10% 0.81 3159540 73.51 73.35 74.44 100 73.02 74.49 100 1.88% -9.19%
Dover 86.54 -1.23% -1.08 1096693 87.55 86.31 88.04 100 43.27 87.11 2500 1.39% 7.16%
DowDuPont Inc. 57.80 -2.35% -1.39 8774390 59.03 57.64 59.64 100 57.59 58.18 200 0.87% -16.89%
DTE Energy 119.21 0.15% 0.18 811760 119.01 118.62 119.84 100 115.00 119.60 100 0.75% 8.74%
Duke Energy 87.64 1.11% 0.96 4114444 86.54 86.50 87.71 100 87.11 87.64 100 1.29% 3.06%
Duke Realty Co. 28.46 0.07% 0.02 1779502 28.44 28.17 28.78 400 28.00 31.00 300 -0.49% 4.52%
DXC TECHNOLOGY CO. D 59.42 -5.22% -3.27 4365949 62.44 59.13 62.70 100 58.05 61.22 200 1.11% -33.94%
E Trade Financial 51.32 -1.67% -0.87 2643078 52.05 50.83 52.31 200 48.01 51.77 200 -1.42% 5.29%
Eastman Chemical 81.82 -1.64% -1.36 962390 83.03 81.45 83.48 100 75.02 83.75 100 0.43% -10.21%
Eaton Corporation 73.48 -1.02% -0.76 1910975 73.93 73.07 74.48 100 71.06 74.17 100 1.10% -6.04%
eBay 27.96 -0.57% -0.16 11562077 28.02 27.80 28.33 100 27.96 28.12 400 -5.10% -25.49%
Ecolab 160.30 0.59% 0.94 1225507 159.31 157.55 160.66 200 139.33 188.00 100 0.02% 18.77%
Edison International 53.91 -0.99% -0.54 7564804 53.77 52.67 54.78 3500 54.00 57.00 4000 -10.74% -13.90%
Edwards Lifesciences 149.88 -3.74% -5.83 1707896 155.50 149.64 155.52 100 139.71 160.00 100 1.65% 38.15%
Electronic Arts 83.04 -3.41% -2.93 4461556 86.10 82.72 86.20 100 82.23 83.99 100 -3.28% -18.17%
Eli Lilly & Co 115.81 1.74% 1.98 4869819 113.00 113.00 116.10 100 113.11 116.72 100 1.44% 34.77%
Emerson Electric 68.46 -1.67% -1.16 6012172 69.29 67.70 69.34 300 68.50 69.50 100 1.65% -0.10%
Entergy 86.76 0.51% 0.44 1157589 86.17 85.76 87.23 100 85.77 87.32 100 0.89% 6.06%
EOG Resources 105.71 0.48% 0.51 4309250 103.99 103.61 106.13 200 105.60 106.19 400 -0.29% -2.51%
Equifax 101.52 0.59% 0.60 3659226 100.96 100.53 102.98 200 97.20 109.00 700 -1.18% -14.42%
Equinix 383.47 -1.33% -5.16 438167 389.72 381.59 394.83 100 313.23 400.00 700 -1.53% -15.39%
Equity Residential 69.40 0.06% 0.04 1792807 69.36 68.59 69.92 200 52.88 70.50 100 2.79% 8.77%
Essex Property Trust 257.81 0.84% 2.14 463867 256.11 254.53 258.28 100 237.00 257.82 1500 0.69% 5.92%
Estee Lauder 'A' 142.87 -0.80% -1.15 1673085 143.90 141.91 144.91 100 130.11 145.96 100 2.70% 13.19%
Everest Reinsurance 215.81 -0.29% -0.62 287971 216.20 214.41 217.28 500 215.77 243.00 100 -2.17% -2.18%
EVERGY INC. 59.85 -0.45% -0.27 1640673 60.05 59.19 60.18 100 58.03 61.00 300 0.91% -
Eversource Energy 67.38 0.51% 0.34 2452488 66.98 66.69 67.46 100 66.01 67.38 21400 2.92% 6.11%
Exelon Co. 46.10 0.48% 0.22 4664061 45.92 45.80 46.18 200 44.60 46.24 200 1.87% 16.42%
Expedia 113.10 -3.29% -3.85 2037499 117.23 112.54 117.39 100 111.85 115.40 100 -5.72% -2.35%
Expeditors Intl of W 73.67 0.00% 0.00 1147555 73.73 72.84 73.85 200 60.00 73.79 500 2.70% 13.88%
Express Scripts 96.90 -0.76% -0.74 3764363 97.70 96.47 97.96 100 96.90 97.57 100 -0.85% 30.81%
Extra Space Storage 95.40 0.48% 0.46 2792152 94.95 94.04 95.76 100 86.00 102.00 100 4.62% 8.56%
Exxon Mobil 79.22 0.33% 0.26 9430569 78.46 78.43 79.36 100 79.20 79.35 500 -2.36% -5.60%
F5 Networks 169.54 -4.63% -8.23 870774 177.62 168.95 177.69 100 117.17 169.99 200 -2.99% 35.47%