Finanz und Wirtschaft

18.08.2017 22:02:58 Autoupdate

S&P 500

2430.64

USD

0.63

0.03%

18.08.2017 21:47

Chart

Kursdaten

Kurs	2430.64	Eröffnung	2427.64
Diff. absolut	0.63	Tages-Hoch	2440.27
Diff. %	0.03 %	Tages-Tief	2420.69
Volumen	1565268137	Umsatz	28820933427
Schlusskurs vom 17.08.2017	2430.01	Volatilität in %	-
Börse	ausserbörslich USA	Letzter Handel	18.08.2017 / 21:47
Währung	USD	Aktualisierungsstand	18.08.2017 / 22:02

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2017	8.54%	2490.9	2245.1
1 Woche	-0.34%	2474.9	2430.0
1 Monat	-1.18%	2490.9	2430.0
3 Monate	3.10%	2490.9	2352.7
6 Monate	3.35%	2490.9	2322.2
1 Jahr	11.35%	2490.9	2083.8
3 Jahre	24.29%	2490.9	1810.1

SMI	9.84 SMI	8.54 7.96
-0.73 -2.05	-5.58	SMI
2015	2016	2017

{"2015":{"performance":-0.73,"chartHeight":10.430857717492,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":9.84,"chartHeight":25.249505902179,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":8.54,"chartHeight":24.331174553298,"year":2017,"ID_NOTATION":"4359526"}}

{"2015":{"performance":-2.05,"chartHeight":15.083217829341,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":21.573016962981,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":7.96,"chartHeight":23.87534885031,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2015":{"performance":3.08,"chartHeight":17.721589766053,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":10.430857717492,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":4.8,"chartHeight":20.597145790331,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2015":{"performance":-2.23,"chartHeight":15.628675143459,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":27.318210830016,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":10.06,"chartHeight":25.392811477824,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2015":{"performance":9.86,"chartHeight":25.262665411872,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":11.666278999527,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":2.09,"chartHeight":15.208459529433,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2015":{"performance":8.85,"chartHeight":24.562266021013,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":25.01478084825,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":5.96,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.08.2017 22:02:58

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2017
21st Century Fox	26.88	-0.04%	-0.01	1911205	26.74	26.72	27.09	1700	26.87	26.88	4100	-2.11%	-1.32%
3M CO	203.99	-0.66%	-1.36	1265676	205.36	203.56	205.63	400	203.99	204.00	200	-0.43%	15.00%
Abbott Laboratories	48.88	-0.84%	-0.41	3266615	49.10	48.68	49.17	4900	48.87	48.88	1700	2.56%	28.33%
AbbVie	69.99	0.20%	0.14	2855746	69.71	69.47	70.44	900	69.99	70.00	900	-0.84%	11.55%
Accenture	127.70	0.09%	0.11	1013570	127.73	127.27	128.29	100	127.69	127.70	300	-0.51%	8.93%
ACTIVISION BLIZZARD	62.30	1.51%	0.93	3381195	61.27	61.05	62.40	700	62.29	62.30	2000	1.93%	69.95%
Acuity Brands	178.74	-1.33%	-2.41	322696	180.35	178.47	181.00	300	178.69	178.80	300	-2.12%	-21.53%
Adobe Systems	148.27	0.03%	0.04	1308640	147.74	147.12	148.69	300	148.26	148.29	200	2.28%	43.98%
Advance Auto Parts	93.49	0.69%	0.64	2566553	92.90	92.13	95.00	200	93.48	93.50	200	-12.51%	-45.10%
Advanced Micro Devic	12.41	0.61%	0.07	33683467	12.43	12.25	12.55	17700	12.41	12.42	28600	1.82%	8.82%
AES Corp	11.10	0.82%	0.09	3093064	11.02	10.98	11.12	7400	11.10	11.11	13400	-3.25%	-5.25%
Aetna	154.62	-0.76%	-1.19	1192279	155.21	153.76	155.43	300	154.62	154.63	400	2.22%	25.64%
Affiliated Managers	173.33	0.19%	0.33	229187	172.61	171.59	174.23	100	173.32	173.42	100	-1.38%	19.06%
AFLAC	79.94	0.14%	0.11	981550	79.71	79.41	80.26	2000	79.93	79.94	200	-1.22%	14.70%
Agilent Technologies	61.34	0.78%	0.47	1911944	60.76	60.28	61.72	600	61.33	61.34	700	3.91%	33.58%
Air Products & Chem	145.91	0.25%	0.37	1133869	145.43	144.80	146.35	400	145.87	145.90	100	0.36%	1.20%
Akamai Technologies	45.38	-0.04%	-0.02	1096192	45.46	45.18	45.86	600	45.38	45.39	600	-1.97%	-31.91%
ALASKA AIR GROUP	78.68	-1.30%	-1.04	1417949	79.72	78.45	80.01	300	78.68	78.70	300	-4.50%	-9.82%
Albemarle Co.	112.85	0.66%	0.74	686317	112.01	111.56	113.32	100	112.81	112.84	400	1.05%	30.24%
Alexandria Real Est.	120.00	-1.37%	-1.67	339208	121.39	119.42	121.39	200	119.96	120.01	100	1.48%	9.48%
Alexion Pharma	134.39	-0.18%	-0.24	915443	134.28	132.99	134.92	200	134.38	134.40	500	1.76%	10.04%
Align Technology	168.98	-0.22%	-0.38	1208181	169.96	167.27	172.18	600	168.98	169.00	100	-1.09%	76.18%
Allegion	78.37	-0.58%	-0.46	257994	78.58	78.06	78.87	200	78.35	78.38	100	-0.11%	23.17%
Allergan PLC	224.17	-0.27%	-0.60	1606492	224.56	223.08	225.65	100	224.17	224.19	500	-3.20%	7.03%
Alliance Data System	221.89	-0.51%	-1.13	323210	222.56	221.04	223.74	100	221.85	221.93	200	0.36%	-2.40%
Alliant Energy Co.	42.22	1.07%	0.45	1140772	41.69	41.58	42.31	600	42.21	42.22	600	0.34%	10.24%
Allstate Corp	92.99	-0.36%	-0.34	1289956	93.11	92.55	93.33	600	92.98	92.99	500	-0.88%	25.92%
Alphabet	913.45	0.27%	2.47	988700	910.31	907.15	915.27	100	913.24	913.50	100	0.41%	18.03%
Alphabet A	929.09	0.15%	1.43	1121124	926.98	923.45	931.02	200	928.65	929.14	200	0.44%	17.06%
Altria Group	63.87	-0.67%	-0.43	6356814	64.23	63.79	64.59	1200	63.87	63.88	1900	-0.73%	-4.91%
Amazon Com	960.03	-0.06%	-0.54	2910748	961.40	954.65	965.43	200	960.00	960.21	100	0.38%	28.10%
Ameren Corp	59.31	0.68%	0.40	1201165	58.81	58.56	59.75	1200	59.30	59.31	2200	0.63%	12.30%
American Airlines Gr	45.66	-0.79%	-0.36	5198218	46.30	45.44	46.30	1100	45.66	45.67	2100	-5.19%	-1.41%
American Electric Po	72.22	0.31%	0.22	2380222	71.81	71.71	72.63	600	72.21	72.22	600	0.90%	14.36%
American Express	85.56	-0.61%	-0.53	3643127	85.99	85.20	86.13	900	85.56	85.57	600	1.81%	16.21%
AIG	61.43	-0.39%	-0.24	3554051	61.46	61.16	61.83	800	61.43	61.44	2800	-2.11%	-5.57%
American Tower	140.00	0.25%	0.35	798214	139.45	138.72	140.38	400	139.99	140.00	100	2.06%	32.14%
American Water Works	81.53	0.25%	0.20	443377	81.20	80.97	81.98	300	81.53	81.54	300	-0.04%	12.40%
Ameriprise Financial	139.03	0.21%	0.29	1000123	138.63	137.80	139.69	200	138.98	139.04	300	-3.51%	25.06%
AmerisourceBergen Co	78.75	-1.49%	-1.19	1633606	79.69	78.46	79.89	300	78.74	78.76	800	1.34%	2.24%
AMETEK	63.08	0.46%	0.29	623847	62.61	62.46	63.17	300	63.07	63.08	400	0.08%	29.20%
Amgen	167.51	-0.18%	-0.30	1316115	167.37	166.52	168.43	400	167.50	167.53	400	-0.77%	14.77%
Amphenol 'A'	78.60	-0.44%	-0.35	586675	78.84	78.36	78.98	400	78.60	78.61	600	1.52%	17.49%
Anadarko Petroleum	42.17	1.08%	0.45	4220455	41.56	41.22	42.45	900	42.16	42.17	200	-4.53%	-40.17%
Analog Devices	77.94	0.49%	0.38	1390058	77.78	77.03	78.07	300	77.93	77.94	600	0.95%	6.80%
Andeavor	93.05	0.36%	0.33	1103442	92.55	92.37	94.11	200	93.06	93.08	400	-1.18%	6.03%
Ansys	125.90	0.30%	0.38	207203	125.53	124.38	126.31	100	125.88	125.90	200	2.29%	35.71%
Anthem Inc	191.37	-0.31%	-0.59	821038	191.07	190.70	192.45	1600	191.36	191.41	200	1.18%	33.52%
AON	136.68	-0.01%	-0.02	921374	136.51	136.32	137.61	300	136.67	136.71	100	-1.55%	22.57%
Apache Corp	40.38	1.22%	0.48	2495404	39.86	39.78	40.93	1500	40.36	40.38	900	-6.38%	-37.15%
Apartment Inv & Mgt	45.20	-0.46%	-0.21	594569	45.25	44.96	45.37	700	45.19	45.20	300	-0.72%	-0.09%
Apple	158.14	0.18%	0.28	23859574	157.86	156.72	159.50	1800	158.13	158.14	600	1.64%	36.30%
Applied Materials	44.42	3.01%	1.30	19057461	44.77	43.66	45.25	2200	44.41	44.42	2800	2.59%	33.62%
Archer Daniels Mid	41.33	-0.83%	-0.34	1872310	41.66	41.28	41.66	1600	41.32	41.33	1900	-1.07%	-8.72%
Arconic Inc	24.36	0.33%	0.08	2131297	24.20	24.02	24.53	500	24.36	24.37	1700	1.08%	30.96%
Assurant	100.34	0.02%	0.02	147495	99.95	99.64	100.67	100	100.31	100.38	200	-2.59%	8.03%
AT&T Inc	37.48	-0.32%	-0.12	19384225	37.50	37.20	37.61	15100	37.48	37.49	12000	-1.54%	-11.59%
Autodesk	109.02	1.05%	1.13	960182	107.86	107.19	110.10	300	108.98	109.02	300	2.77%	45.78%
Automatic Data Proce	104.64	-0.04%	-0.04	3568132	104.20	103.43	104.96	600	104.64	104.65	500	-3.88%	1.85%
Autozone	509.79	-1.12%	-5.77	643445	513.20	499.10	513.20	100	509.79	509.98	100	-1.90%	-34.72%
Avalonbay Communitie	188.99	-0.73%	-1.39	378444	190.13	188.28	190.13	100	188.96	189.02	100	0.70%	7.47%
Avery Dennison	93.12	-0.04%	-0.04	234168	93.07	92.56	93.25	200	93.11	93.12	200	1.34%	32.67%
Baker Hughes 'A'	32.76	-0.14%	-0.04	2539261	32.80	32.43	33.13	800	32.75	32.76	1400	-5.48%	-49.52%
Ball Corp	40.14	-0.32%	-0.13	1586793	40.08	39.91	40.31	1300	40.14	40.15	600	0.55%	7.29%
Bank of America	23.67	0.13%	0.03	51657009	23.56	23.45	23.90	99500	23.67	23.68	91300	-1.99%	6.97%
Bank of New York Mel	52.26	0.89%	0.46	4592704	51.56	51.41	52.48	3400	52.25	52.26	1200	-0.29%	9.33%
Bard C.R.	318.75	-0.13%	-0.41	148496	318.74	318.00	319.32	100	318.75	318.79	100	0.01%	42.06%
Baxter International	61.08	0.42%	0.26	1886654	60.72	60.62	61.27	400	61.07	61.08	500	1.86%	37.17%
BB & T Corp	46.20	0.10%	0.04	3036775	45.95	45.89	46.47	1300	46.20	46.21	2500	-1.11%	-1.83%
Becton Dickinson	198.12	-0.60%	-1.20	743562	199.56	196.69	199.56	200	198.10	198.13	200	0.55%	20.39%
Berkshire Hathaway	177.75	0.33%	0.59	2813461	176.57	176.27	178.82	100	177.75	177.76	200	0.45%	8.70%
Best Buy	59.55	-1.01%	-0.60	2681785	60.12	59.38	60.16	400	59.54	59.55	500	0.62%	40.97%
Biogen Idec	282.37	-0.72%	-2.06	631264	283.31	281.65	285.67	100	282.30	282.36	400	1.16%	8.83%
Blackrock	417.72	-0.53%	-2.22	686314	417.21	414.38	419.76	100	417.55	417.77	200	-0.65%	10.35%
Boeing	236.39	0.34%	0.80	2204975	235.00	234.57	237.26	300	236.36	236.40	200	1.16%	51.33%
BorgWarner	44.52	-0.20%	-0.09	1471741	44.41	44.22	44.74	700	44.52	44.53	1700	-0.65%	13.11%
Boston Properties	119.85	-1.00%	-1.21	621682	120.75	118.30	120.75	100	119.85	119.86	100	-0.17%	-3.75%
Boston Scientific	26.95	1.16%	0.31	4689510	26.62	26.53	26.98	10000	26.94	26.95	5200	1.45%	23.16%
BRIGHTHOUSE FINANC.D	57.22	2.23%	1.25	2090385	55.90	55.18	57.24	600	57.22	57.23	400	-4.32%	-
Bristol-Myers Squibb	56.66	-0.19%	-0.11	3252788	56.68	56.48	56.94	600	56.66	56.67	900	0.32%	-2.86%
Broadcom	250.28	1.35%	3.33	1627799	247.33	246.13	251.48	200	250.25	250.28	300	2.59%	39.70%
Brown-Forman Corp 'B	50.92	0.55%	0.28	889899	50.58	50.27	50.98	300	50.92	50.93	300	5.41%	12.73%
C.H. Robinson Worldw	66.89	0.00%	0.00	1102041	66.90	66.57	67.25	300	66.89	66.90	800	1.18%	-8.70%
CA	32.42	0.12%	0.04	2004691	32.34	32.04	32.56	800	32.42	32.43	2000	1.03%	1.92%
Cabot Oil & Gas	24.43	-0.43%	-0.10	5257096	24.47	24.15	24.55	2900	24.42	24.43	5800	-0.20%	5.01%
Campbell Soup	53.74	-0.41%	-0.22	1252035	53.87	53.38	53.95	1100	53.73	53.74	400	1.33%	-10.77%
Capital One	81.89	-0.13%	-0.10	1691835	81.68	81.32	82.48	400	81.88	81.89	200	-1.29%	-6.02%
Cardinal Health	64.56	-0.92%	-0.60	1165479	64.99	64.34	65.22	100	64.56	64.57	400	-3.19%	-9.46%
Carmax	64.11	0.22%	0.14	955929	63.82	63.67	64.72	300	64.11	64.12	400	0.06%	-0.65%
Carnival	67.50	-0.01%	-0.01	2355759	67.64	67.20	67.91	800	67.50	67.51	600	0.19%	29.68%
Caterpillar	114.05	0.81%	0.91	3380261	112.90	112.69	114.64	300	114.05	114.06	200	-0.01%	22.00%
CBOE	96.67	-0.54%	-0.52	799853	96.93	96.32	97.32	700	96.66	96.67	300	0.54%	31.53%
CBRE Group 'A'	35.26	0.99%	0.34	2299438	34.66	34.38	35.36	1700	35.25	35.26	2000	-2.08%	10.86%
CBS 'B'	64.99	-1.07%	-0.70	1442403	65.62	64.88	65.84	300	64.98	64.99	100	-0.76%	3.25%
Celgene	127.97	0.31%	0.39	3114564	127.43	127.27	129.01	300	127.96	127.97	400	-2.14%	10.22%
Centene Co.	83.71	0.11%	0.09	717384	83.48	83.03	83.96	500	83.69	83.71	300	2.71%	47.97%
CenterPoint Energy	29.02	0.87%	0.25	2191915	28.73	28.70	29.24	5400	29.02	29.03	7300	-1.24%	16.76%
CenturyLink	19.27	-0.59%	-0.12	21846277	19.40	18.41	19.54	2000	19.26	19.27	7300	-10.61%	-18.50%
Cerner	64.37	1.59%	1.01	1747271	63.28	63.19	64.56	400	64.37	64.38	800	2.86%	33.76%
CF Industries	29.09	-0.24%	-0.07	2932127	29.08	28.55	29.37	1200	29.08	29.09	600	-5.20%	-7.37%
Charles Schwab	39.59	-0.19%	-0.07	5689438	39.51	39.26	39.91	900	39.59	39.60	3900	-2.31%	0.51%
Charter Communicatio	394.19	0.21%	0.83	960177	391.53	390.71	396.27	300	394.12	394.37	200	-1.33%	36.62%
Chesapeake Energy	3.95	1.80%	0.07	30643754	3.86	3.82	4.01	28100	3.95	3.96	214700	-6.28%	-44.73%
Chevron Corp	106.66	0.70%	0.74	3961595	105.90	105.50	107.34	100	106.66	106.67	500	-3.81%	-10.01%
Chipotle Mexican Gri	312.08	-1.84%	-5.84	1065861	317.41	311.27	317.95	200	312.08	312.22	400	-1.47%	-15.74%
Chubb Ltd	145.70	-0.17%	-0.25	757135	145.25	145.25	146.34	200	145.69	145.72	200	-1.60%	10.47%
Church & Dwight	50.10	0.50%	0.25	827043	49.81	49.75	50.12	900	50.10	50.11	2200	0.54%	12.81%
Cigna	177.51	-0.29%	-0.52	852134	177.90	176.01	178.27	200	177.51	177.52	400	1.52%	33.47%
Cimarex Energy	98.42	2.21%	2.12	927422	96.70	95.96	100.15	100	98.41	98.46	200	-1.51%	-29.14%
Cincinnati Financial	77.47	-0.23%	-0.18	400779	77.46	76.78	77.95	200	77.46	77.48	200	-2.47%	2.51%
Cintas	132.50	1.00%	1.31	620306	130.91	130.17	132.58	100	132.50	132.53	500	0.29%	13.53%
Cisco Systems	30.45	-1.90%	-0.59	29977822	31.00	30.42	31.06	20600	30.45	30.46	16800	0.13%	2.71%
Citigroup	66.79	0.29%	0.19	10994128	66.39	66.18	67.36	1300	66.78	66.79	4900	-0.92%	12.06%
Citizens Financial	33.13	0.99%	0.33	3286496	32.62	32.46	33.41	2200	33.13	33.14	2300	-2.67%	-7.91%
Citrix Systems	74.94	0.56%	0.42	709439	74.40	74.13	75.24	300	74.94	74.95	300	-0.20%	4.79%
Clorox	137.86	0.50%	0.69	511651	137.12	136.75	138.09	400	137.83	137.86	500	2.41%	14.29%
CME Group	125.60	0.19%	0.24	854191	124.92	124.70	126.18	100	125.58	125.60	100	0.94%	8.68%
CMS Energy	48.24	0.84%	0.40	1698675	47.75	47.61	48.49	800	48.23	48.24	4200	0.76%	14.94%
Coach	40.44	-1.38%	-0.56	2994298	41.20	40.29	41.20	1600	40.43	40.44	400	-12.93%	17.08%
Coca-Cola	45.74	-0.25%	-0.12	9042621	45.80	45.63	45.90	14800	45.74	45.75	900	0.26%	10.61%
Cognizant Technology	70.24	0.01%	0.00	1810811	69.70	69.58	70.51	700	70.24	70.25	1600	0.54%	25.63%
Colgate-Palmolive	71.19	-0.15%	-0.11	2222361	71.34	71.03	71.52	400	71.19	71.20	900	-0.35%	8.95%
Comcast Corp	40.64	0.93%	0.37	16906252	40.12	40.05	40.77	4700	40.64	40.65	16000	-1.13%	16.64%
Comerica	69.48	0.00%	0.00	1237433	69.16	68.88	70.10	400	69.47	69.48	600	-1.88%	2.01%
Conagra Foods	34.49	-0.66%	-0.23	2056941	34.64	34.31	34.77	3900	34.48	34.49	700	1.94%	-12.21%
Concho Resources	108.77	0.67%	0.72	723211	108.44	107.95	110.57	400	108.77	108.81	400	-6.93%	-18.51%
ConocoPhillips	43.19	0.45%	0.19	5711367	42.96	42.51	43.56	1200	43.19	43.20	900	-4.38%	-14.24%
Consolidated Edison	83.50	0.58%	0.48	1470545	82.96	82.73	84.07	1100	83.50	83.51	200	-0.74%	12.68%
Constellation Brands	198.31	0.62%	1.23	508017	196.66	195.89	198.40	100	198.26	198.33	200	1.23%	28.55%
Cooper Companies	245.74	0.23%	0.56	360827	245.75	244.50	246.92	300	245.73	245.83	200	2.16%	40.16%
Corning	27.98	0.39%	0.11	4048822	27.80	27.71	28.14	7800	27.97	27.98	4700	-2.45%	14.83%
Costco Wholesale	157.60	-0.61%	-0.97	1646404	157.98	156.92	158.69	600	157.57	157.60	500	1.23%	-0.96%
Coty	19.14	-0.10%	-0.02	9183960	19.27	19.05	19.30	6100	19.14	19.15	13300	-1.54%	4.64%
Crown Castle Intl	104.19	0.05%	0.05	1954033	104.31	103.97	104.62	200	104.19	104.20	1500	3.41%	20.02%
CSRA INC. DL-,001	31.72	-0.41%	-0.13	639819	31.91	31.67	31.92	600	31.72	31.73	500	-1.55%	0.03%
CSX	48.98	0.19%	0.10	5767551	48.67	48.16	49.29	2200	48.97	48.98	1800	-1.93%	36.04%
Cummins	151.20	-0.05%	-0.08	1182817	150.96	150.25	152.64	400	151.20	151.22	100	-2.92%	10.69%
CVS Health	77.79	-1.39%	-1.10	3578134	78.54	77.55	78.75	600	77.78	77.79	1900	-0.32%	-0.03%
D.R. Horton	35.76	-0.80%	-0.29	2119990	35.85	35.63	36.00	2000	35.75	35.76	2100	0.45%	31.91%
Danaher	81.01	0.12%	0.10	1851891	80.74	80.44	81.32	300	81.00	81.01	1000	2.04%	3.94%
Darden Restaurants	84.13	0.00%	0.00	1169914	83.96	83.72	84.62	100	84.13	84.14	500	1.94%	15.69%
DaVita Inc	56.33	-0.41%	-0.23	723675	56.50	56.01	56.66	1400	56.33	56.34	500	0.77%	-11.90%
Deere & Co	117.18	-5.48%	-6.80	10521168	115.43	112.87	118.41	200	117.17	117.18	300	-2.97%	20.32%
Delphi Automotive	92.53	0.12%	0.11	1214100	92.14	91.46	92.67	300	92.52	92.53	300	1.39%	37.22%
Delta Air Lines	47.61	0.17%	0.08	7272728	47.72	47.30	48.12	2500	47.60	47.61	2100	-3.08%	-3.37%
Dentsply Sirona	53.00	-0.32%	-0.17	1154759	53.35	52.95	53.56	1000	53.00	53.01	400	-4.20%	-7.90%
Devon Energy	30.48	0.99%	0.30	3534933	30.16	29.79	30.75	1200	30.48	30.49	900	-4.97%	-33.92%
Digital Realty Trust	115.02	-0.41%	-0.47	617212	115.17	113.89	115.47	100	115.01	115.02	100	2.34%	17.54%
Discover Fin Serv	59.60	-0.50%	-0.30	1723271	59.60	59.40	60.00	300	59.60	59.61	200	-0.33%	-16.91%
Discovery Comm 'A'	22.57	1.51%	0.34	3634943	22.27	22.23	22.73	1700	22.57	22.58	5100	-3.30%	-18.86%
Discovery Communicat	21.34	1.45%	0.30	2045213	21.02	20.99	21.48	1800	21.33	21.34	4600	-4.10%	-21.47%
Dish Network Co.	57.09	0.26%	0.15	1552178	56.72	56.22	57.38	200	57.09	57.11	200	-2.15%	-1.71%
Dollar General	74.01	-0.35%	-0.26	1554009	73.92	73.47	74.44	500	74.00	74.01	500	-1.73%	0.27%
Dollar Tree	74.42	0.11%	0.08	1553500	74.24	74.21	74.87	500	74.41	74.42	400	1.72%	-3.68%
Dominion Energy	78.66	0.69%	0.54	1481371	78.02	77.87	78.87	300	78.65	78.66	800	0.39%	2.00%
Dover	84.05	0.01%	0.01	470326	83.60	83.00	84.60	400	84.05	84.08	700	-1.72%	12.16%
Dow Chemical	63.47	0.46%	0.29	3689600	62.92	62.83	63.59	900	63.47	63.48	1700	0.11%	10.42%
Dr. Pepper Snapple	91.08	-0.70%	-0.64	805129	91.66	90.55	91.66	200	91.06	91.08	600	1.48%	1.16%
DTE Energy	110.69	0.72%	0.79	820421	109.72	109.60	111.01	200	110.68	110.71	200	0.77%	11.56%
Du Pont Nemours & Co	81.24	0.47%	0.38	1618041	80.76	80.48	81.42	100	81.23	81.24	700	0.06%	10.16%
Duke Energy	86.44	0.66%	0.57	2258314	85.75	85.61	86.83	900	86.44	86.45	300	-0.60%	10.63%
Duke Realty Co.	28.86	1.19%	0.34	2388447	28.44	28.34	28.88	3100	28.85	28.86	1600	0.92%	7.38%
DXC TECHNOLOGY CO. D	83.48	-0.12%	-0.10	1005324	82.80	82.80	84.13	400	83.48	83.50	200	2.84%	-
E Trade Financial	39.77	0.40%	0.16	2362203	39.49	39.12	39.81	700	39.76	39.77	1700	-1.34%	14.31%
Eastman Chemical	82.99	0.27%	0.22	788678	82.53	82.40	83.25	100	82.98	82.99	100	-0.58%	10.05%
Eaton Corporation	71.41	-0.43%	-0.31	1651341	71.63	71.21	71.97	800	71.41	71.42	800	0.10%	6.90%
eBay	34.83	-0.06%	-0.02	7133260	34.85	34.77	35.14	3400	34.82	34.83	7100	-0.40%	17.38%
Ecolab	130.36	0.10%	0.13	482070	130.35	129.73	130.65	200	130.36	130.38	200	-	11.10%
Edison International	78.92	-0.11%	-0.09	2481740	79.09	78.83	79.33	700	78.91	78.93	400	-0.83%	9.75%
Edwards Lifesciences	113.42	-0.13%	-0.15	912220	113.24	112.34	113.61	300	113.41	113.42	300	-0.49%	21.21%
Electronic Arts	117.32	0.73%	0.85	1541094	116.00	115.46	117.84	200	117.30	117.32	200	2.18%	47.88%
Eli Lilly & Co	77.22	-0.75%	-0.58	3333488	77.70	76.94	77.70	500	77.21	77.22	100	-5.18%	5.78%
Emerson Electric	58.13	-0.27%	-0.15	1728639	58.15	57.81	58.60	1100	58.13	58.14	400	-1.44%	4.56%
Entergy	77.81	0.34%	0.26	587211	77.49	77.30	78.06	300	77.81	77.82	500	0.92%	5.55%
Envision Healthcare	50.38	0.99%	0.49	887763	49.88	49.56	50.45	200	50.37	50.38	300	-5.48%	-21.19%
EOG Resources	84.21	0.99%	0.83	2185505	83.35	83.29	84.54	200	84.20	84.21	200	-6.44%	-17.53%
EQT Corp	60.37	-1.11%	-0.68	2310495	60.87	60.19	60.98	400	60.37	60.39	600	-1.64%	-6.65%
Equifax	140.00	-0.44%	-0.62	403501	140.90	139.73	141.00	500	139.99	140.02	100	-1.01%	18.95%
Equinix	450.37	-0.26%	-1.18	365012	450.96	448.30	454.29	600	450.35	450.49	200	2.75%	26.34%
Equity Residential	67.11	-0.79%	-0.54	937758	67.53	66.92	67.53	600	67.11	67.12	1700	0.85%	5.11%
Essex Property Trust	260.87	-0.66%	-1.74	229229	262.17	260.45	262.88	100	260.84	260.87	200	0.03%	12.95%
Estee Lauder 'A'	106.03	7.84%	7.71	7044823	102.48	102.00	106.45	500	106.04	106.07	300	-3.31%	28.54%
Everest Reinsurance	262.66	0.06%	0.16	224262	261.73	261.33	263.01	300	262.66	262.70	300	-2.53%	21.30%
Eversource Energy	63.16	1.11%	0.69	1105052	62.37	62.06	63.18	700	63.15	63.16	400	0.39%	13.09%
Exelon Co.	38.01	1.09%	0.41	3046057	37.55	37.48	38.19	1800	38.01	38.02	1900	-0.37%	5.95%
Expedia	143.94	-0.14%	-0.20	1147388	144.14	142.72	145.13	400	143.92	143.95	200	0.41%	27.24%
Expeditors Intl of W	55.04	0.40%	0.22	601648	54.81	54.73	55.36	200	55.04	55.05	800	0.15%	3.51%
Express Scripts