Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
26.06.2017 09:18:02
S&P 500
2438.30
USD
3.80
0.16%
23.06.2017 22:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.06.2017 2434.50 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.06.2017 / 22:38
Währung USD Aktualisierungsstand 26.06.2017 / 09:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 8.91% 2453.8 2245.1
1 Woche 0.21% 2453.8 2430.7
1 Monat 1.66% 2453.8 2398.0
3 Monate 3.94% 2453.8 2322.2
6 Monate 7.71% 2453.8 2233.6
1 Jahr 15.38% 2453.8 1991.7
3 Jahre 24.24% 2453.8 1810.1
SMI
9.84
SMI
8.91
9.89
-0.73
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.73,"chartHeight":8.8538614316935,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":9.84,"chartHeight":21.432142258227,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":8.91,"chartHeight":20.885973706078,"year":2017,"ID_NOTATION":"4359526"}}
{"2015":{"performance":-2.05,"chartHeight":12.802851330345,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.311485788316,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.89,"chartHeight":21.460024798471,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.042339219605,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.8538614316935,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.69,"chartHeight":20.075901007971,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.265843311149,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.188088631018,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.26,"chartHeight":20.469258693719,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.443312238539,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.9025047108133,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.33,"chartHeight":18.059323708254,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":20.848803203762,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.232904270487,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.91,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 26.06.2017 09:18:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 26.93 1.13% 0.30 7486806 26.59 26.42 26.95 100 25.80 30.00 100 -0.70% -1.17%
3M CO 212.90 0.32% 0.68 1584876 212.00 211.71 213.17 300 212.51 212.90 400 -0.16% 19.22%
Abbott Laboratories 49.08 -0.39% -0.19 9343863 49.25 48.97 49.36 100 46.65 52.00 100 1.80% 27.78%
AbbVie 72.64 -0.74% -0.54 7064455 73.20 72.26 73.49 100 69.10 90.00 100 2.24% 16.00%
Accenture 122.74 0.54% 0.66 3817814 122.09 121.72 123.62 200 120.06 123.29 200 -3.78% 4.79%
ACTIVISION BLIZZARD 60.44 -1.18% -0.72 13794613 61.03 60.16 61.09 200 60.17 62.44 2800 2.79% 67.38%
Acuity Brands 177.15 0.22% 0.39 690655 177.04 175.97 179.35 100 151.00 263.00 200 0.37% -23.27%
Adobe Systems 145.41 1.20% 1.72 3418994 143.75 143.06 145.59 200 145.30 147.00 1000 5.49% 41.24%
Advance Auto Parts 119.74 -0.80% -0.96 2289560 120.75 118.75 121.43 100 115.34 124.60 100 -8.01% -29.20%
Advanced Micro Devic 14.17 -1.46% -0.21 200777337 14.15 13.90 14.67 1000 14.13 14.20 200 23.86% 24.96%
AES Corp 11.56 -0.09% -0.01 6861276 11.60 11.49 11.70 100 8.15 11.79 300 -3.02% -0.52%
Aetna 152.10 -0.58% -0.88 2015623 153.02 151.72 153.51 100 115.07 174.00 500 1.00% 22.65%
Affiliated Managers 161.27 -0.48% -0.78 1278856 162.05 160.34 162.99 100 134.80 170.27 200 -1.81% 10.99%
AFLAC 77.60 0.36% 0.28 2213329 77.57 77.31 78.04 100 60.00 83.88 200 -1.00% 11.49%
Agilent Technologies 59.77 -1.39% -0.84 2879785 60.59 59.50 60.59 100 52.01 60.35 100 0.44% 31.19%
Air Products & Chem 144.94 0.48% 0.69 4010208 143.81 143.81 145.03 100 139.00 165.00 100 -0.39% 0.78%
Akamai Technologies 51.30 2.56% 1.28 6358993 50.12 49.92 51.51 100 44.00 51.35 100 3.64% -23.07%
ALASKA AIR GROUP 91.63 0.67% 0.61 1355135 91.07 90.92 92.16 400 91.66 93.97 200 3.26% 3.27%
Albemarle Co. 104.85 -0.33% -0.35 3099744 105.31 104.42 105.91 200 101.00 109.55 100 -3.00% 21.81%
Alexandria Real Est. 120.60 -0.16% -0.19 1661088 120.74 120.34 121.25 200 76.00 120.83 100 2.31% 8.52%
Alexion Pharma 126.07 -0.13% -0.16 4530700 129.84 124.95 130.02 100 125.30 139.95 100 10.61% 3.04%
Align Technology 153.50 2.55% 3.81 2206218 154.85 151.24 154.85 100 140.50 155.00 100 5.67% 59.68%
Allegion 81.45 0.32% 0.26 590621 81.21 80.99 82.18 200 57.84 84.76 100 -0.16% 27.27%
Allergan PLC 246.46 -0.26% -0.65 5108969 247.23 245.02 247.93 100 227.54 250.00 300 4.66% 17.36%
Alliance Data System 261.25 0.61% 1.58 884554 260.52 258.10 263.57 100 236.00 261.31 600 2.49% 14.33%
Alliant Energy Co. 41.45 -0.34% -0.14 1103462 41.54 41.37 41.73 200 18.46 42.30 100 -1.73% 9.40%
Allstate Corp 88.08 -0.26% -0.23 3969885 88.45 87.99 88.83 100 86.03 89.33 200 -1.94% 18.83%
Alphabet 965.59 0.89% 8.50 1527856 956.83 954.20 966.00 100 965.05 966.00 100 2.75% 25.11%
Alphabet A 986.09 0.97% 9.47 1563985 975.50 974.46 986.62 100 985.51 986.99 100 2.87% 24.44%
Altria Group 76.49 0.01% 0.01 3876672 76.43 76.40 76.93 300 76.39 76.79 400 -1.02% 13.12%
Amazon Com 1003.74 0.24% 2.44 2879145 1002.54 998.02 1004.62 200 1002.52 1003.70 200 1.62% 33.86%
Ameren Corp 55.94 -0.59% -0.33 973322 56.28 55.84 56.45 100 32.39 57.76 300 -2.00% 6.63%
American Airlines Gr 48.63 -0.69% -0.34 12682001 49.00 48.47 49.10 400 48.52 49.30 3000 -0.33% 4.16%
American Electric Po 71.55 -0.33% -0.24 2431774 71.77 71.43 72.09 100 61.18 75.00 100 -1.20% 13.64%
American Express 82.22 -0.04% -0.03 3785322 82.36 82.06 82.70 500 81.90 82.49 500 0.95% 10.99%
AIG 63.02 -0.05% -0.03 8461768 63.12 62.81 63.36 400 62.70 63.30 400 -1.21% -3.51%
American Tower 131.88 0.77% 1.01 1693954 130.87 130.58 131.93 100 110.50 133.50 100 -0.05% 24.79%
American Water Works 81.13 0.04% 0.03 1010744 80.90 80.90 81.56 2800 81.14 85.00 100 -1.82% 12.12%
Ameriprise Financial 125.55 -0.63% -0.80 2733948 126.76 125.28 127.16 100 117.17 132.48 100 -3.68% 13.17%
AmerisourceBergen Co 95.82 -0.57% -0.55 1624071 96.50 95.30 96.81 300 84.23 96.23 200 3.56% 22.55%
AMETEK 60.43 -0.25% -0.15 1653165 60.54 60.38 60.73 500 53.11 61.78 500 -3.05% 24.34%
Amgen 172.50 -0.76% -1.32 14368474 173.24 170.96 174.13 300 172.03 172.75 200 6.21% 17.98%
Amphenol 'A' 75.08 0.95% 0.71 1614643 74.25 74.21 75.20 100 43.73 75.59 300 -0.73% 11.73%
Anadarko Petroleum 45.50 0.91% 0.41 5413190 45.35 45.10 45.93 500 45.20 45.80 500 -3.27% -34.75%
Analog Devices 81.55 0.28% 0.23 10736858 81.16 80.90 82.14 200 81.55 81.79 300 1.89% 12.30%
Ansys 122.52 -0.11% -0.13 2038029 122.50 122.19 123.46 100 104.68 122.56 100 0.63% 32.47%
Anthem Inc 190.17 -1.65% -3.19 3143653 193.48 189.91 194.04 400 169.35 200.00 100 0.11% 32.27%
AON 132.40 -1.38% -1.85 1889044 134.29 132.39 134.38 12200 132.43 149.87 100 -2.98% 18.71%
Apache Corp 46.08 0.99% 0.45 10019488 45.84 45.52 46.19 700 45.10 46.29 1000 -6.98% -27.40%
Apartment Inv & Mgt 43.78 -0.11% -0.05 1721783 43.87 43.70 44.22 200 39.64 43.78 7900 -1.64% -3.67%
Apple 146.28 0.45% 0.65 35439389 145.13 145.11 147.16 300 146.30 146.50 200 2.82% 26.30%
Applied Materials 44.09 1.73% 0.75 13947666 43.45 43.41 44.30 100 44.10 44.24 500 2.27% 36.63%
Archer Daniels Mid 41.16 0.32% 0.13 3692863 41.05 40.92 41.41 100 40.00 41.84 300 -3.29% -9.84%
Arconic Inc 25.54 0.95% 0.24 5125867 25.15 25.11 25.65 1500 25.00 26.79 100 -3.37% 37.76%
Assurant 101.25 0.99% 0.99 794456 100.76 100.44 101.54 100 1.00 104.43 200 -3.09% 9.04%
AT&T Inc 37.95 -0.39% -0.15 22906645 38.16 37.82 38.16 1000 37.91 37.97 100 -2.59% -10.77%
Autodesk 107.75 0.91% 0.97 3666203 106.40 105.30 108.76 300 102.12 110.00 100 2.74% 45.59%
Automatic Data Proce 101.41 -0.49% -0.50 2835440 101.81 101.28 102.03 300 101.01 102.15 1000 -2.01% -1.33%
Autonation 39.52 -0.03% -0.01 1127554 39.40 39.12 39.65 100 38.01 44.55 500 -1.96% -18.77%
Autozone 574.98 -0.80% -4.65 632640 579.50 567.90 581.62 300 570.00 609.50 700 -3.17% -27.20%
Avalonbay Communitie 194.03 0.09% 0.18 655051 193.90 193.52 195.02 1700 193.98 194.01 1200 -1.06% 9.53%
Avery Dennison 88.05 0.57% 0.50 715263 87.74 87.46 88.15 200 61.55 88.05 2000 2.80% 25.39%
Baker Hughes 53.99 -0.97% -0.53 6400122 54.33 53.57 54.76 500 53.70 54.29 500 -5.76% -16.90%
Ball Corp 42.07 0.96% 0.40 5109925 41.75 41.52 42.30 100 37.15 42.07 2700 2.21% 12.08%
Bank of America 22.82 -0.48% -0.11 85399612 23.11 22.74 23.11 3500 22.82 22.83 3800 -2.60% 3.26%
Bank of New York Mel 49.17 -0.77% -0.38 5800657 49.68 49.01 49.71 100 49.01 52.57 200 -1.44% 3.78%
Bard C.R. 315.98 0.00% 0.00 370511 316.34 315.51 316.48 300 111.10 316.51 100 0.77% 40.65%
Baxter International 61.38 1.15% 0.70 3900607 60.50 60.45 61.51 300 52.00 62.00 500 5.96% 38.43%
BB & T Corp 43.17 -0.39% -0.17 4055490 43.55 43.00 43.75 200 42.60 44.99 100 -2.62% -8.19%
Becton Dickinson 195.15 0.05% 0.09 1694042 195.08 193.84 195.45 100 0.01 300.00 100 2.02% 17.88%
Bed Bath & Beyond 29.65 -12.12% -4.09 21808488 30.13 29.41 30.50 300 29.65 29.98 400 -16.08% -27.04%
Berkshire Hathaway 167.22 -0.65% -1.10 4046778 168.82 166.64 169.27 700 167.23 167.30 500 -1.91% 2.60%
Best Buy 55.18 -0.07% -0.04 4088402 55.10 54.83 55.46 300 55.01 55.38 300 -0.84% 29.32%
Biogen Idec 280.32 -0.09% -0.25 2439595 282.33 277.58 284.46 2600 278.80 280.83 600 11.35% 7.26%
Blackrock 421.62 -0.37% -1.55 811765 424.35 420.26 426.13 100 366.75 440.00 200 0.26% 10.80%
Boeing 202.23 1.40% 2.79 4310050 199.26 198.68 202.35 200 202.00 202.46 100 2.95% 29.90%
BorgWarner 41.20 0.83% 0.34 2708554 40.83 40.60 41.25 200 37.86 52.45 500 0.51% 4.46%
Boston Properties 125.57 0.58% 0.73 776880 124.81 124.75 126.26 100 110.00 132.63 1000 -0.44% -0.17%
Boston Scientific 28.10 0.86% 0.24 8175158 27.92 27.71 28.12 500 19.69 29.87 500 1.26% 29.91%
Bristol-Myers Squibb 56.64 -1.20% -0.69 20794767 57.30 56.24 57.36 100 56.00 57.80 500 4.00% -3.08%
Broadcom 245.26 0.50% 1.22 3498502 243.54 242.79 246.87 100 245.26 245.98 200 3.81% 38.75%
Brown-Forman Corp 'B 48.91 0.35% 0.17 816758 48.59 48.41 49.14 100 45.32 52.00 200 -1.13% 8.88%
C.H. Robinson Worldw 66.99 -0.46% -0.31 1249663 67.35 66.96 67.74 100 64.08 71.25 100 -4.35% -8.56%
CA 34.98 -0.37% -0.13 5111054 35.11 34.83 35.11 100 25.35 35.83 200 10.45% 10.10%
Cabot Oil & Gas 23.74 3.85% 0.88 8893374 22.88 22.88 23.79 100 21.80 23.72 200 2.68% 1.63%
Campbell Soup 53.58 -0.69% -0.37 2576769 53.98 53.52 54.16 100 50.10 54.50 300 -2.67% -11.39%
Capital One 79.52 -1.08% -0.87 3163890 80.73 79.37 80.78 100 77.74 85.00 700 -2.20% -8.85%
Cardinal Health 79.68 1.18% 0.93 9340823 78.91 78.53 79.79 300 71.00 79.85 100 6.25% 10.71%
Carmax 61.71 -1.26% -0.79 3205466 62.43 61.20 62.61 300 61.11 61.99 400 1.68% -4.16%
Carnival 66.45 1.16% 0.76 4000199 65.85 65.80 66.56 400 64.00 66.50 100 1.23% 27.64%
Caterpillar 104.11 0.26% 0.27 12089818 102.35 102.30 104.27 500 103.96 104.11 3500 -3.24% 12.26%
CBOE 88.77 0.23% 0.20 850248 88.71 88.59 89.26 100 74.50 100.01 100 0.23% 20.14%
CBRE Group 'A' 35.35 0.14% 0.05 5410747 35.36 34.65 35.37 100 26.19 37.80 200 0.86% 12.26%
CBS 'B' 63.61 1.69% 1.06 4267950 62.39 62.11 63.83 700 63.41 63.64 1000 2.22% -0.02%
Celgene 134.31 0.47% 0.63 4757377 133.50 131.72 134.56 100 131.01 134.31 1000 9.77% 16.03%
Centene Co. 84.15 1.39% 1.15 4265408 83.20 82.39 85.80 800 68.50 84.14 1400 7.02% 48.91%
CenterPoint Energy 28.05 -0.14% -0.04 2529327 28.07 27.94 28.18 400 22.02 32.00 100 -2.87% 13.84%
CenturyLink 24.41 0.25% 0.06 6331618 24.46 24.19 24.59 2000 24.27 24.63 400 -5.09% 2.65%
Cerner 68.32 1.46% 0.98 2342393 67.57 67.15 68.41 100 64.00 71.00 100 3.45% 44.23%
CF Industries 27.45 0.40% 0.11 4262434 27.30 26.78 27.48 100 26.00 29.75 200 -0.47% -12.80%
Charles Schwab 41.62 -0.02% -0.01 8464325 41.93 41.35 41.93 100 41.50 42.00 100 -0.72% 5.45%
Charter Communicatio 330.80 -1.00% -3.33 3100580 334.79 326.40 335.43 500 5.05 330.50 100 -2.77% 14.89%
Chesapeake Energy 4.57 1.56% 0.07 41695657 4.54 4.46 4.59 5000 4.56 4.59 11800 -10.39% -34.90%
Chevron Corp 105.00 0.53% 0.55 5773319 104.25 104.24 105.42 1000 104.95 105.04 300 -3.09% -10.79%
Chipotle Mexican Gri 415.28 -1.34% -5.64 1104482 422.50 415.00 422.93 100 414.56 415.99 200 -7.94% 10.06%
Chubb Ltd 144.85 -0.48% -0.70 1967514 145.53 144.50 146.19 6200 144.77 147.36 300 -1.85% 9.64%
Church & Dwight 53.04 0.38% 0.20 1339908 52.89 52.89 53.29 100 44.00 54.50 100 -0.30% 20.03%
Cigna 169.61 -0.63% -1.07 3666172 171.00 168.90 171.15 200 155.43 191.00 1200 0.31% 27.15%
Cimarex Energy 93.00 1.83% 1.67 2357323 91.47 91.26 93.15 300 92.00 124.98 100 -0.87% -31.57%
Cincinnati Financial 71.23 -0.32% -0.23 554951 71.57 71.00 71.72 100 47.56 75.00 200 -3.42% -5.97%
Cintas 129.41 0.19% 0.25 373760 129.31 129.03 130.29 500 105.00 136.35 100 -0.80% 11.99%
Cisco Systems 32.09 0.75% 0.24 25792153 31.81 31.75 32.30 400 32.16 32.25 500 1.45% 6.19%
Citigroup 63.41 -0.33% -0.21 16395259 64.05 63.16 64.18 100 63.35 63.45 100 -0.75% 6.70%
Citizens Financial 34.49 -1.40% -0.49 11276065 35.21 34.05 35.21 100 15.76 38.10 100 -5.17% -3.20%
Citrix Systems 81.41 0.28% 0.23 1413580 81.33 80.65 82.09 300 77.04 83.39 1000 1.86% 14.48%
Clorox 138.91 -0.34% -0.47 758153 139.49 138.84 140.29 100 136.99 144.97 200 -0.42% 15.74%
CME Group 124.12 0.05% 0.06 1085568 124.38 123.84 124.78 100 117.00 130.98 100 -1.63% 7.60%
CMS Energy 47.31 -0.65% -0.31 1302481 47.59 47.25 47.74 300 30.45 48.02 100 -1.95% 13.67%
Coach 46.71 0.49% 0.23 2315713 46.51 46.25 46.73 500 46.41 46.98 500 1.04% 33.38%
Coca-Cola 45.25 0.40% 0.18 9544792 45.07 45.03 45.38 500 45.18 45.33 300 -0.13% 9.14%
Cognizant Technology 67.38 0.39% 0.26 4543882 67.02 66.86 67.78 100 66.67 70.00 200 1.19% 20.26%
Colgate-Palmolive 75.92 0.52% 0.39 3114322 75.63 75.45 76.48 100 75.09 76.75 100 -0.51% 16.01%
Comcast Corp 39.50 -1.10% -0.44 27861316 39.93 39.35 39.97 500 39.50 40.60 100 -4.31% 14.41%
Comerica 70.85 -0.80% -0.57 2141193 71.88 70.47 71.96 300 67.89 72.34 100 -4.41% 4.02%
Conagra Foods 37.23 0.38% 0.14 12137617 37.10 37.05 37.44 100 34.00 42.00 100 -2.05% -5.87%
Concho Resources 116.48 2.28% 2.60 1476700 113.62 113.62 116.62 100 99.26 131.80 400 -0.44% -12.16%
ConocoPhillips 44.83 0.04% 0.02 8483067 44.75 44.47 45.31 1000 44.90 44.97 500 -3.65% -10.59%
Consolidated Edison 83.84 -0.43% -0.36 1347064 84.14 83.72 84.55 300 80.98 84.88 100 -1.19% 13.79%
Constellation Brands 184.57 0.25% 0.46 1099954 184.17 183.54 185.77 500 184.61 185.58 100 2.04% 20.39%
Cooper Companies 246.19 0.46% 1.13 405469 245.66 244.82 246.80 100 238.06 246.21 1500 3.03% 40.74%
Corning 29.99 0.94% 0.28 7550260 29.71 29.70 30.00 400 28.66 30.07 1000 1.97% 23.57%
Costco Wholesale 157.13 -1.66% -2.66 9506672 159.40 156.56 159.80 100 156.80 157.13 100 -5.97% -1.86%
Coty 19.14 0.31% 0.06 6348987 19.08 18.96 19.23 300 19.00 19.59 300 0.47% 4.53%
Crown Castle Intl 99.84 0.10% 0.10 2688040 99.80 99.48 100.20 100 79.41 105.50 200 -1.32% 15.06%
CSRA INC. DL-,001 31.91 0.82% 0.26 2056820 31.69 31.51 32.11 1300 22.29 31.91 100 -1.36% 0.22%
CSX 52.65 0.10% 0.05 22625545 52.54 52.30 53.06 2000 45.25 60.00 100 -0.17% 46.53%
Cummins 159.14 0.11% 0.18 2139703 158.85 158.50 159.87 200 158.51 159.99 200 -1.50% 16.44%
CVS Health 77.41 0.25% 0.19 21808623 77.31 76.93 77.94 2500 77.80 78.20 100 0.45% -1.90%
D.R. Horton 33.88 1.23% 0.41 3641149 33.75 33.52 34.14 200 33.52 35.00 1100 0.68% 23.97%
Danaher 85.66 -0.35% -0.30 4874774 86.00 85.07 86.02 100 81.87 87.00 100 1.40% 10.05%
Darden Restaurants 88.73 -0.48% -0.43 1753096 89.27 88.53 89.41 100 88.75 88.90 100 -0.64% 22.02%
DaVita Inc 64.89 -0.28% -0.18 2131162 65.20 64.78 65.44 100 62.90 71.83 600 -1.93% 1.07%
Deere & Co 123.60 -0.21% -0.26 7209789 123.85 123.35 124.47 200 123.32 123.80 100 -3.36% 19.95%
Delphi Automotive 86.03 0.33% 0.28 1135987 86.03 85.33 86.57 1000 82.30 102.89 300 1.20% 27.74%
Delta Air Lines 52.92 0.21% 0.11 15792858 52.84 52.62 53.16 500 52.76 53.43 200 1.77% 7.58%
Dentsply Sirona 63.84 0.02% 0.01 1389661 63.91 63.50 64.00 100 55.52 65.35 300 0.22% 10.58%
Devon Energy 30.48 1.57% 0.47 4161286 30.11 30.03 30.63 500 30.20 30.50 1800 -4.03% -33.26%
Digital Realty Trust 120.54 0.10% 0.12 2166393 120.27 120.08 121.50 100 120.20 120.40 2000 3.37% 22.67%
Discover Fin Serv 60.04 -0.33% -0.20 8458105 60.50 59.80 60.63 200 59.93 64.11 700 -1.73% -16.72%
Discovery Comm 'A' 25.79 1.06% 0.27 4660857 25.51 25.39 25.82 200 20.93 27.06 100 -2.75% -5.91%
Discovery Communicat 25.06 0.97% 0.24 5499796 24.89 24.70 25.11 100 23.09 27.37 100 -2.11% -6.42%
Dish Network Co. 63.89 1.38% 0.87 1197226 63.12 62.62 64.01 500 55.17 70.00 100 -0.95% 10.29%
Dollar General 69.75 -1.87% -1.33 7813427 70.93 69.51 71.12 400 69.50 69.98 400 -0.53% -5.83%
Dollar Tree 66.60 -1.60% -1.08 5430946 67.35 66.17 67.67 200 66.51 66.79 300 -4.95% -13.71%
Dominion Energy 78.39 -0.68% -0.54 3807137 78.92 78.10 79.16 100 75.00 78.79 100 -2.87% 2.35%
Dover 78.51 0.99% 0.77 2249014 77.74 77.46 78.60 500 38.83 95.00 100 -5.34% 4.78%
Dow Chemical 63.47 -0.56% -0.36 7179786 63.84 63.29 64.00 400 63.20 63.54 600 -1.43% 10.92%
Dr. Pepper Snapple 92.91 0.66% 0.61 2817197 92.25 92.01 93.27 100 40.00 94.85 100 -0.38% 2.47%
DTE Energy 108.89 -0.63% -0.69 1019651 109.48 108.72 109.95 100 78.38 109.91 300 -2.07% 10.54%
Du Pont Nemours & Co 80.99 -0.43% -0.35 1996363 81.11 80.92 81.56 100 80.72 81.30 400 -1.79% 10.34%
Duke Energy 85.96 -0.37% -0.32 1543029 86.22 85.86 86.59 100 80.00 86.97 100 -1.35% 10.74%
DXC TECHNOLOGY CO. D 78.46 2.27% 1.74 10491712 76.27 76.06 78.47 600 74.91 78.47 100 4.84% -
E Trade Financial 36.24 -0.69% -0.25 2415553 36.64 36.17 36.64 300 28.74 39.96 100 -2.19% 4.59%
Eastman Chemical 82.97 0.14% 0.12 1772725 83.08 82.33 83.44 200 74.49 83.49 100 -0.10% 10.32%
Eaton Corporation 76.88 1.47% 1.11 2995752 75.84 75.66 76.93 400 76.80 77.29 400 0.10% 14.59%
eBay 35.57 1.28% 0.45 24063339 35.12 34.96 35.73 500 35.40 35.69 500 4.74% 19.80%
Ecolab 131.66 -0.02% -0.02 1038830 131.70 131.31 132.36 100 89.01 133.00 300 -1.95% 12.32%
Edison International 80.03 -1.06% -0.86 2122748 80.86 79.82 81.08 200 78.00 80.02 6100 -2.62% 11.17%
Edwards Lifesciences 120.15 1.37% 1.62 1793668 118.21 117.23 120.24 100 115.67 120.15 100 4.49% 28.23%
Electronic Arts 110.87 -1.55% -1.75 7457852 112.51 110.77 112.95 100 110.11 112.62 200 0.33% 40.77%
Eli Lilly & Co 83.89 -0.50% -0.42 3928031 84.12 83.71 84.34 200 84.00 91.36 100 2.45% 14.06%
Emerson Electric 59.08 0.60% 0.35 3868500 58.78 58.41 59.19 100 57.65 59.20 100 -2.64% 5.97%
Entergy 78.99 -0.25% -0.20 1033079 79.19 78.96 79.67 200 78.00 79.20 500 -1.27% 7.51%
Envision Healthcare 60.65 0.58% 0.35 2861807 60.66 60.36 61.15 100 55.00 60.60 100 3.45% -4.17%
EOG Resources 87.79 0.11% 0.10 3733870 87.61 87.21 88.23 400 87.50 87.99 400 -0.82% -13.17%
EQT Corp 56.19 8.00% 4.16 7680587 52.46 52.30 56.26 300 55.54 56.50 200 -4.39% -14.08%
Equifax 139.39 0.33% 0.46 588824 138.82 138.11 139.62 1500 139.32 152.00 100 -2.24% 17.90%
Equinix 434.07 -1.41% -6.22 1409524 439.79 433.79 442.62 100 433.00 450.00 200 1.59% 21.45%
Equity Residential 67.21 0.25% 0.17 2129115 67.01 66.68 67.33 100 60.00 69.99 200 -1.98% 4.43%
Essex Property Trust 265.79 0.70% 1.86 783872 264.19 263.79 266.35 100 255.19 265.69 400 -0.19% 14.32%
Estee Lauder 'A' 96.99 -0.50% -0.49 1728117 97.07 96.46 97.42 200 73.11 104.79 100 -0.52% 26.80%
Everest Reinsurance 253.98 -1.07% -2.76 469855 257.22 253.36 257.22 100 71.25 253.92 1300 -0.63% 17.37%
Eversource Energy 62.25 0.08% 0.05 1485240 62.12 62.11 62.57 200 61.04 66.00 200 -1.57% 12.71%
Exelon Co. 36.50 -0.44% -0.16 4374746 36.66 36.45 36.79 300 36.20 37.10 400 -1.56% 2.85%
Expedia 154.43 1.60% 2.43 1574765 151.59 151.00 154.70 400 154.01 154.70 400 5.62% 36.33%
Expeditors Intl of W 55.36 1.02% 0.56 1171349 54.96 54.85 55.47 100 52.12 69.00 100 -2.91% 4.53%
Express Scripts 65.22 0.48% 0.31 11875025 64.96 64.75 65.33 100 56.30 66.70 100 3.51% -5.19%
Extra Space Storage 78.75 1.86% 1.44 1117068 77.46 77.10 79.21 100 69.00 80.64 100 0.32% 1.95%
Exxon Mobil 81.61 0.65% 0.53 10611159