Finanz und Wirtschaft

26.06.2017 09:18:02 Autoupdate

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