19.02.2018 14:51:44
S&P 500
2732.22
USD
1.02
0.04%
16.02.2018 22:42
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.02.2018 2731.20 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.02.2018 / 22:42
Währung USD Aktualisierungsstand 19.02.2018 / 14:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 2.19% 2872.9 2532.7
1 Woche 4.30% 2754.4 2622.4
1 Monat -1.59% 2872.9 2532.7
3 Monate 5.67% 2872.9 2532.7
6 Monate 10.70% 2872.9 2417.3
1 Jahr 16.40% 2872.9 2322.2
3 Jahre 30.29% 2872.9 1810.1
9.84
SMI
18.74
13
2.19
SMI
-5.58
SMI
-4.21
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":2.19,"chartHeight":12.601871573135,"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":-4.21,"chartHeight":16.043127294116,"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":-2.2,"chartHeight":12.625859735259,"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":2.02,"chartHeight":12.176406628568,"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":-3.05,"chartHeight":14.345980424312,"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":-3.6,"chartHeight":15.218941716068,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.02.2018 14:51:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 37.04 1.06% 0.39 2067979 36.56 36.56 37.26 300 31.00 37.47 100 5.26% 8.56%
3M CO 236.67 0.77% 1.80 2221752 235.00 233.39 238.44 300 236.21 236.90 600 5.09% 0.55%
Abbott Laboratories 60.17 1.13% 0.67 7849189 59.44 59.33 60.54 100 54.12 61.95 300 5.25% 5.43%
AbbVie 118.60 3.22% 3.70 8828651 115.23 115.20 119.20 1800 118.62 118.88 100 6.56% 22.63%
Accenture 162.66 0.99% 1.60 1998555 160.96 160.84 163.60 100 60.02 162.90 200 5.73% 6.25%
ACTIVISION BLIZZARD 70.19 -2.50% -1.80 6497699 71.96 69.79 72.13 100 69.50 70.59 500 4.64% 10.85%
Acuity Brands 151.14 -1.53% -2.35 336452 153.12 151.12 154.24 1000 130.11 162.00 100 2.78% -14.12%
Adobe Systems 201.56 -0.69% -1.41 2172590 202.52 200.74 203.90 300 201.20 201.99 300 7.22% 15.02%
Advance Auto Parts 107.57 -1.11% -1.21 946725 108.72 105.78 109.34 300 90.00 118.00 100 -1.44% 7.90%
Advanced Micro Devic 11.82 -3.04% -0.37 47332348 12.11 11.82 12.22 300 11.82 11.91 5000 4.51% 14.98%
AES Corp 10.45 -0.67% -0.07 5665558 10.46 10.43 10.61 100 10.12 11.07 200 2.45% -3.51%
Aetna 178.51 0.76% 1.34 2138366 176.74 176.63 178.87 100 176.90 192.00 100 1.20% -1.04%
Affiliated Managers 191.79 0.79% 1.50 366922 189.57 188.86 192.80 10000 0.15 191.95 100 6.41% -6.56%
AFLAC 89.65 1.39% 1.23 2142525 88.17 88.08 90.04 100 69.00 102.38 300 5.76% 2.13%
Agilent Technologies 71.97 -0.07% -0.05 2887139 71.97 71.62 72.70 300 66.00 73.52 100 7.45% 7.47%
Air Products & Chem 163.63 0.02% 0.03 1195187 163.21 161.92 164.42 200 151.00 163.65 700 3.50% -0.27%
Akamai Technologies 66.89 -0.76% -0.51 1170537 67.00 66.82 67.95 400 66.89 68.43 200 4.30% 2.84%
ALASKA AIR GROUP 64.97 -1.34% -0.88 1860763 65.83 64.82 66.34 200 64.62 67.01 200 0.39% -11.62%
Albemarle Co. 112.24 -2.07% -2.37 1669248 114.50 111.96 114.59 100 112.30 129.67 100 4.20% -12.24%
Alexandria Real Est. 122.66 0.76% 0.92 575957 121.90 121.73 123.18 800 122.63 129.98 100 3.91% -6.07%
Alexion Pharma 120.47 -1.83% -2.24 3898513 122.57 119.24 123.17 100 99.00 126.75 500 10.93% 0.74%
Align Technology 251.50 -0.50% -1.27 1056711 253.85 249.04 255.39 100 235.00 251.68 100 9.65% 13.19%
Allegion 82.72 0.56% 0.46 692292 82.19 81.85 83.53 200 67.50 90.00 100 5.39% 3.97%
Allergan PLC 164.04 -0.26% -0.43 2689078 164.40 162.90 165.75 100 163.20 164.19 200 0.78% 0.28%
Alliance Data System 244.68 1.67% 4.03 563704 240.50 240.50 246.50 10000 0.12 258.67 100 1.67% -3.47%
Alliant Energy Co. 39.75 1.79% 0.70 3173221 38.93 38.87 39.81 300 36.66 40.45 100 3.46% -6.71%
Allstate Corp 95.04 0.55% 0.52 2565406 94.12 94.07 95.72 100 90.00 105.70 100 4.57% -9.24%
Alphabet 1094.80 0.48% 5.28 1681612 1088.41 1088.31 1104.67 100 1091.71 1096.99 100 5.49% 4.63%
Alphabet A 1095.50 0.38% 4.14 1997405 1093.38 1091.55 1108.31 100 1093.51 1096.69 100 4.71% 4.00%
Altria Group 65.46 0.21% 0.14 6202705 65.35 64.85 66.05 400 65.21 65.58 300 2.23% -8.33%
Amazon Com 1448.69 -0.89% -13.07 4472564 1457.00 1446.56 1465.80 700 1446.75 1448.00 200 8.14% 23.88%
Ameren Corp 56.32 0.11% 0.06 2605647 56.40 55.66 56.85 100 53.00 63.98 300 1.62% -4.53%
American Airlines Gr 51.58 -0.17% -0.09 3891284 51.75 51.53 52.20 500 51.40 51.56 500 6.66% -0.86%
American Electric Po 67.26 0.87% 0.58 3559549 66.69 66.53 67.52 100 61.15 68.47 400 3.92% -8.58%
American Express 96.79 0.24% 0.23 3280686 96.37 96.25 97.49 500 96.56 96.90 100 5.53% -2.54%
AIG 59.47 0.41% 0.24 6828620 59.10 58.91 59.91 500 59.20 59.79 500 -1.25% -0.18%
American Tower 140.02 2.79% 3.80 3024737 135.98 135.80 141.05 100 125.52 148.00 200 2.92% -1.86%
American Water Works 80.50 0.99% 0.79 1012733 79.69 79.43 81.06 100 76.34 82.00 1000 3.28% -12.01%
Ameriprise Financial 159.81 0.51% 0.81 769777 158.15 158.08 160.88 100 138.34 161.45 100 3.85% -5.70%
AmerisourceBergen Co 99.40 2.24% 2.18 2787823 96.73 96.55 100.06 200 96.69 101.35 100 11.45% 8.26%
AMETEK 76.55 0.94% 0.71 1391067 75.56 75.42 76.94 100 71.97 80.00 600 5.88% 5.63%
Amgen 183.55 -0.03% -0.05 4365816 183.80 182.68 186.12 100 182.04 189.99 100 5.82% 5.55%
Amphenol 'A' 89.99 0.95% 0.85 1227940 88.75 88.65 90.72 100 84.61 95.41 100 6.15% 2.49%
Anadarko Petroleum 59.18 -0.74% -0.44 3857361 59.34 59.07 60.12 500 58.90 59.49 500 5.43% 10.33%
Analog Devices 86.09 0.81% 0.69 2570580 85.28 85.17 86.79 400 86.09 100.00 100 2.57% -3.30%
Andeavor 96.15 -2.95% -2.92 2727810 98.01 94.66 98.96 100 95.85 96.50 400 -1.19% -15.91%
Ansys 164.14 1.07% 1.73 672874 161.81 160.21 165.50 100 114.00 173.12 100 9.13% 11.21%
Anthem Inc 235.02 1.28% 2.96 1086638 231.36 231.36 236.30 100 129.57 244.55 100 1.43% 4.45%
AON 140.86 -0.02% -0.03 1240956 140.36 139.79 141.65 6200 140.86 140.88 6400 2.14% 5.12%
Apache Corp 38.11 0.03% 0.01 4157701 37.76 37.42 38.74 500 37.80 38.40 400 2.36% -9.73%
Apartment Inv & Mgt 39.69 0.81% 0.32 1491466 39.47 39.39 39.84 100 36.10 39.99 500 0.89% -9.20%
Apple 172.43 -0.32% -0.56 40176091 172.36 171.77 174.82 9200 171.95 172.09 400 10.24% 1.89%
Applied Materials 55.03 1.93% 1.04 27810913 53.80 53.67 56.09 3100 54.90 56.00 100 14.46% 7.65%
Aptiv 92.40 -1.00% -0.93 1154629 92.65 92.37 93.90 500 83.50 96.80 100 4.34% 8.92%
Archer Daniels Mid 43.13 0.62% 0.27 3062382 42.74 42.63 43.43 100 38.20 43.24 200 3.95% 7.61%
Arconic Inc 25.36 0.56% 0.14 5483054 25.18 25.07 25.87 100 24.14 25.90 100 2.84% -6.94%
Assurant 89.92 -0.17% -0.15 447744 89.68 89.47 90.84 100 85.28 94.92 100 2.17% -10.83%
AT&T Inc 37.14 0.38% 0.14 19901638 36.98 36.86 37.39 300 37.03 37.14 1000 3.02% -4.48%
Autodesk 112.95 -0.50% -0.57 1584243 113.58 112.10 114.53 300 97.83 118.88 400 6.62% 7.75%
Automatic Data Proce 116.18 0.58% 0.67 1451124 115.50 115.08 116.71 200 23.02 122.50 100 4.26% -0.86%
Autozone 714.05 -1.46% -10.55 360652 725.77 707.72 728.67 1000 0.01 723.00 100 -1.31% 0.38%
Avalonbay Communitie 162.57 0.91% 1.47 877789 161.34 160.51 163.00 100 159.57 171.50 100 1.85% -8.88%
Avery Dennison 118.80 -0.61% -0.73 642638 119.11 118.66 119.72 300 67.76 124.00 300 6.59% 3.43%
Baker Hughes 'A' 26.53 1.49% 0.39 4532145 26.00 26.00 27.02 500 26.31 26.69 500 0.11% -16.15%
Ball Corp 39.62 1.28% 0.50 2589462 39.01 38.69 39.77 200 25.60 1000.00 200 4.62% 4.68%
Bank of America 31.97 -0.75% -0.24 62137801 32.00 31.92 32.26 500 31.92 31.96 100 5.41% 8.30%
Bank of New York Mel 56.25 0.16% 0.09 3377602 55.98 55.90 56.60 200 55.70 56.80 100 4.01% 4.44%
Baxter International 66.33 -0.17% -0.11 3732229 66.31 66.27 67.11 100 65.96 74.00 100 3.14% 2.61%
BB & T Corp 54.96 0.24% 0.13 2857716 54.58 54.55 55.26 8800 40.00 62.62 200 4.85% 10.54%
Becton Dickinson 222.87 0.16% 0.36 981599 221.66 221.28 224.85 100 211.89 245.47 100 2.64% 4.12%
Berkshire Hathaway ' 203.79 -0.05% -0.11 4382492 203.99 203.16 206.32 500 203.51 203.99 800 3.96% 2.81%
Best Buy 73.18 -0.19% -0.14 2165678 73.33 72.77 74.25 500 72.90 73.49 500 3.42% 6.88%
Biogen Idec 291.87 -2.51% -7.51 2943057 297.75 290.88 298.50 100 290.00 291.84 400 -7.86% -8.38%
Blackrock 541.10 0.08% 0.45 534425 539.35 537.83 548.48 100 540.00 540.84 100 3.76% 5.33%
Boeing 355.04 -0.40% -1.42 5211615 356.59 353.51 359.50 100 354.62 355.04 200 6.67% 20.39%
BorgWarner 52.22 -0.85% -0.45 1363379 52.61 52.08 53.07 44900 52.22 54.05 100 -0.74% 2.21%
Boston Properties 119.64 1.91% 2.24 911631 117.45 117.45 120.19 200 92.55 126.88 100 3.72% -7.99%
Boston Scientific 27.20 0.41% 0.11 6707715 27.10 27.06 27.48 100 23.15 28.52 100 4.94% 9.72%
BRIGHTHOUSE FINANC.D 56.82 1.32% 0.74 943681 56.01 56.01 57.01 100 55.71 64.00 100 -0.28% -3.10%
Bristol-Myers Squibb 68.96 -0.03% -0.02 10547419 68.86 68.52 70.05 5000 68.40 69.75 500 9.98% 12.53%
Broadcom 248.89 -1.17% -2.94 3263877 250.59 248.04 252.37 500 238.25 249.07 100 5.69% -3.12%
Brown-Forman Corp 'B 69.58 1.12% 0.77 577709 68.62 68.37 69.77 200 55.00 79.27 100 6.44% 1.33%
C.H. Robinson Worldw 92.62 -0.35% -0.33 876159 92.88 92.33 93.51 50000 0.01 94.12 100 3.66% 3.96%
CA 35.34 0.28% 0.10 1782964 35.29 35.23 35.74 300 34.79 38.25 200 5.65% 6.19%
Cabot Oil & Gas 23.89 -0.67% -0.16 5411496 23.95 23.83 24.21 100 21.06 27.83 100 1.06% -16.47%
Cadence Design Syste 39.16 0.23% 0.09 1913429 39.11 38.81 39.46 100 37.00 42.66 200 3.93% -6.36%
Campbell Soup 46.17 -3.21% -1.53 7061220 45.88 45.47 46.68 300 45.91 46.29 300 0.96% -4.03%
Capital One 99.53 0.87% 0.86 2136014 98.27 98.18 100.27 200 88.50 99.66 400 8.16% -0.05%
Cardinal Health 69.34 1.82% 1.24 2558096 67.90 67.66 70.44 100 58.75 82.00 100 3.93% 13.17%
Carmax 64.43 0.16% 0.10 1445850 64.33 63.79 64.94 400 64.10 64.70 400 -0.09% 0.47%
Carnival 69.50 -0.14% -0.10 2286232 69.16 68.55 69.89 200 68.58 70.39 200 3.62% 4.72%
Caterpillar 156.29 -2.31% -3.69 5991556 160.13 156.09 161.00 500 156.03 156.49 500 4.74% -0.82%
Cboe Global Markets 111.45 -5.11% -6.00 2804005 116.84 110.84 117.39 100 111.46 111.89 300 4.05% -10.55%
CBRE Group 'A' 45.20 0.60% 0.27 2098788 44.92 44.87 45.47 100 42.80 50.00 100 7.88% 4.36%
CBS 'B' 55.39 -2.38% -1.35 5503864 57.10 55.02 57.48 200 55.00 55.90 100 4.98% -6.12%
Celgene 95.26 -0.92% -0.88 5783343 96.10 95.24 96.80 300 95.01 95.75 1000 2.97% -8.72%
Centene Co. 100.22 0.46% 0.46 1265244 99.75 98.84 100.98 500 99.85 103.00 200 -1.42% -0.65%
CenterPoint Energy 26.91 0.56% 0.15 3285019 26.69 26.64 26.99 400 22.02 28.39 100 1.55% -5.11%
CenturyLink 18.93 -1.05% -0.20 14837112 18.94 18.53 19.27 400 18.95 19.40 300 18.46% 13.49%
Cerner 64.22 -0.28% -0.18 2522381 64.40 63.99 64.83 71400 0.07 169.72 100 4.75% -4.70%
CF Industries 40.36 -1.30% -0.53 2884767 40.78 40.20 41.03 1000 40.34 45.01 100 7.28% -5.12%
Charles Schwab 52.17 -0.31% -0.16 5886242 52.04 51.72 52.59 100 42.21 52.79 100 4.09% 1.56%
Charter Communicatio 365.66 0.55% 1.99 751952 364.03 361.49 370.09 100 305.00 399.99 100 4.64% 8.84%
Chesapeake Energy 2.73 -4.55% -0.13 29056614 2.85 2.70 2.86 23500 2.75 2.77 5300 -4.21% -31.06%
Chevron Corp 112.14 -0.35% -0.39 5950365 112.35 111.21 112.94 500 111.97 112.29 300 -1.20% -10.42%
Chipotle Mexican Gri 305.63 6.62% 18.98 2742393 287.03 286.76 306.00 500 299.80 305.63 100 19.64% 5.74%
Chubb Ltd 147.00 -0.05% -0.07 1514310 146.70 146.05 148.10 100 137.49 152.63 1000 1.72% 0.60%
Church & Dwight 49.78 0.14% 0.07 3294725 49.57 49.46 50.00 100 42.50 51.90 200 2.51% -0.78%
Cigna 193.81 0.97% 1.87 1019396 191.96 191.37 195.10 100 181.51 214.00 100 0.02% -4.57%
Cimarex Energy 98.73 -0.03% -0.03 2091382 98.18 98.18 101.04 100 92.12 135.00 100 -1.46% -19.08%
Cincinnati Financial 77.19 1.31% 1.00 538827 75.96 75.93 77.46 100 49.07 80.61 200 7.00% 2.96%
Cintas 167.12 0.11% 0.18 587792 167.35 166.32 167.87 100 60.07 167.69 400 9.42% 7.25%
Cisco Systems 44.33 0.57% 0.25 39267531 43.88 43.79 45.09 100 44.34 44.52 500 12.14% 15.74%
Citigroup 76.82 -0.34% -0.26 11644917 76.80 76.61 77.37 500 76.82 76.98 1000 4.26% 3.24%
Citizens Financial 45.93 -0.20% -0.09 2803444 45.73 45.73 46.56 600 43.00 51.05 100 6.69% 9.41%
Citrix Systems 91.21 0.24% 0.22 2762304 91.12 90.45 92.25 500 85.75 95.98 200 6.37% 3.65%
Clorox 131.70 0.51% 0.67 1088665 130.64 130.20 132.83 100 126.10 137.00 100 2.25% -11.46%
CME Group 162.38 -1.65% -2.73 1448953 164.68 161.78 165.35 100 145.00 170.00 100 3.53% 11.18%
CMS Energy 44.20 1.05% 0.46 2956640 43.80 43.62 44.38 200 38.94 49.75 1000 3.30% -6.55%
Coca-Cola 44.98 0.45% 0.20 17202302 45.50 44.72 45.64 400 44.80 44.98 800 4.29% -1.96%
Cognizant Technology 80.95 -0.52% -0.42 4780704 81.40 80.65 81.87 100 1.01 100.73 100 6.11% 13.98%
Colgate-Palmolive 71.46 0.34% 0.24 4421651 70.94 70.81 71.84 100 67.60 78.43 100 2.44% -5.29%
Comcast Corp 39.79 -0.72% -0.29 22563873 39.99 39.69 40.42 100 39.30 39.79 100 3.16% -0.65%
Comerica 97.82 0.15% 0.15 1308277 96.98 96.50 99.03 800 92.16 99.66 100 6.78% 12.68%
Conagra Brands 36.25 -0.30% -0.11 3195155 36.19 36.04 36.50 100 30.19 37.73 200 1.94% -3.77%
Concho Resources 146.52 0.33% 0.48 1037860 145.56 144.86 147.52 100 141.57 146.90 400 5.43% -2.46%
ConocoPhillips 54.65 0.20% 0.11 5070906 54.39 54.23 55.06 200 54.50 54.77 500 5.06% -0.44%
Consolidated Edison 77.77 0.86% 0.66 3347061 76.84 75.75 77.98 100 75.04 82.76 100 1.14% -8.45%
Constellation Brands 219.45 1.22% 2.64 1499273 216.63 216.48 220.20 200 213.22 223.00 100 4.37% -3.99%
Cooper Companies 232.47 -0.03% -0.06 418697 232.90 231.48 235.22 100 218.63 246.53 100 2.52% 6.70%
Corning 29.47 -0.24% -0.07 9889945 29.46 29.39 29.77 500 29.47 29.69 300 2.43% -7.88%
Costco Wholesale 191.56 0.04% 0.08 1970118 191.45 191.04 194.62 300 191.66 193.82 100 6.00% 2.92%
Coty 21.45 -0.37% -0.08 5000647 21.38 21.27 21.60 200 19.10 22.00 200 8.01% 7.84%
Crown Castle Intl 109.12 1.38% 1.48 2769025 107.53 107.53 110.09 100 99.57 116.00 100 5.06% -1.70%
CSRA INC. DL-,001 40.56 0.10% 0.04 6293278 40.48 40.48 40.60 500 40.35 40.67 500 31.60% 35.56%
CSX 56.10 0.97% 0.54 7596287 55.63 55.36 56.42 100 55.26 56.22 200 10.24% 1.98%
Cummins 165.60 0.35% 0.58 1421771 164.93 164.39 167.56 100 160.01 173.00 500 0.94% -6.25%
CVS Health 71.90 2.00% 1.41 6469876 70.42 70.32 72.21 400 71.81 72.15 400 3.62% -0.83%
D.R. Horton 45.57 1.02% 0.46 6271724 45.14 45.14 46.06 100 45.30 52.23 100 3.38% -10.77%
Danaher 97.54 0.07% 0.07 1889022 97.50 96.82 98.42 100 87.78 100.96 100 3.26% 5.09%
Darden Restaurants 96.52 -1.20% -1.17 1240386 97.40 96.11 97.72 400 96.20 96.80 400 4.13% 0.52%
DaVita Inc 73.65 -0.26% -0.19 1302583 73.81 73.16 74.51 100 68.00 74.08 900 0.93% 1.94%
Deere & Co 169.44 1.58% 2.63 6626872 165.75 162.01 175.26 1400 169.75 169.93 300 9.37% 8.26%
Delta Air Lines 52.85 -0.19% -0.10 5556492 52.87 52.77 53.52 100 52.00 52.85 900 4.74% -5.62%
Dentsply Sirona 58.43 1.27% 0.73 1939231 57.91 57.91 59.04 100 55.84 62.00 100 2.19% -11.24%
Devon Energy 34.11 -1.81% -0.63 6752850 34.56 34.00 34.91 200 34.10 34.24 500 -1.64% -17.61%
Digital Realty Trust 102.20 -3.08% -3.25 2253588 103.73 101.18 105.35 300 100.00 115.80 100 -0.01% -10.27%
Discover Fin Serv 79.53 1.22% 0.96 2138157 78.35 78.35 80.09 100 73.87 81.99 100 7.31% 3.39%
Discovery Comm 'A' 23.86 -0.75% -0.18 2951943 23.99 23.70 24.12 500 22.71 28.00 100 5.53% 6.61%
Discovery Communicat 22.65 -0.74% -0.17 1778939 22.74 22.51 22.91 100 19.95 29.20 100 5.89% 6.99%
Dish Network Co. 45.69 0.00% 0.00 2188517 45.70 45.35 46.30 100 45.16 48.50 500 5.28% -4.31%
Dollar General 97.73 -0.73% -0.72 1793467 98.31 97.02 98.90 500 89.70 99.99 100 -0.54% 5.07%
Dollar Tree 107.96 -0.56% -0.61 2116775 108.25 107.56 109.57 1000 107.00 111.38 100 0.32% 0.61%
Dominion Energy 75.80 0.50% 0.38 3529530 75.34 75.01 76.00 100 73.12 76.23 100 1.91% -6.49%
Dover 101.21 -0.37% -0.38 776837 101.46 101.06 102.59 1400 101.16 109.00 1000 3.97% 0.22%
DowDuPont Inc. 71.95 0.14% 0.10 6939146 71.51 71.51 72.94 100 70.50 72.20 800 3.55% 1.02%
Dr. Pepper Snapple 115.12 -0.34% -0.39 2677202 115.10 114.80 116.50 100 115.05 117.16 400 -1.36% 18.61%
DTE Energy 105.22 2.01% 2.07 1716854 102.73 102.53 105.56 100 102.85 106.00 1000 4.12% -3.87%
Duke Energy 76.70 0.66% 0.50 3796604 76.07 75.77 76.89 100 75.02 82.58 300 0.79% -8.81%
Duke Realty Co. 25.88 0.94% 0.24 6157111 25.61 25.61 26.04 100 21.75 27.39 100 2.01% -4.89%
DXC TECHNOLOGY CO. D 100.82 -0.27% -0.27 1610772 100.84 100.47 101.85 100 98.40 106.65 100 3.95% 6.24%
E Trade Financial 51.81 0.15% 0.08 1911650 51.49 50.84 52.19 300 28.74 56.95 800 4.73% 4.52%
Eastman Chemical 100.13 0.02% 0.02 1189085 99.85 98.51 101.00 300 98.35 100.13 6800 5.62% 8.09%
Eaton Corporation 82.79 0.04% 0.03 2200193 82.66 82.20 83.91 100 50.00 83.71 100 2.50% 4.78%
eBay 43.34 0.77% 0.33 9396171 43.16 42.91 43.64 500 43.20 43.59 400 4.03% 14.84%
Ecolab 131.49 -0.21% -0.28 1301812 131.44 130.95 132.91 100 125.00 136.55 100 2.31% -2.00%
Edison International 61.05 1.60% 0.96 4010051 60.04 60.04 61.37 100 56.00 69.45 200 3.58% -3.46%
Edwards Lifesciences 133.82 -0.64% -0.86 899858 134.27 133.38 135.33 100 130.21 139.00 100 5.98% 18.73%
Electronic Arts 126.02 -0.36% -0.46 3214545 126.43 125.14 126.79 100 124.95 126.88 100 4.46% 19.95%
Eli Lilly & Co 78.97 1.22% 0.95 4699593 78.00 77.91 79.65 200 73.80 84.42 200 3.59% -6.50%
Emerson Electric 72.99 2.08% 1.49 4783836 71.38 71.33 73.37 100 66.68 73.99 100 5.68% 4.74%
Entergy 76.72 0.54% 0.41 1349620 76.24 76.24 77.00 200 61.32 76.99 100 3.49% -5.74%
Envision Healthcare 37.70 -0.97% -0.37 2294852 38.08 37.60 38.48 300 35.03 39.99 200 2.31% 9.09%
EOG Resources 107.64 -0.05% -0.05 2973536 107.14 106.60 108.74 400 107.32 107.97 400 7.56% -0.25%
EQT Corp 52.55 -1.48% -0.79 6195597 52.96 52.27 53.86 100 48.00 57.25 200 14.91% -7.68%
Equifax 117.46 0.25% 0.29 804646 117.53 116.81 118.46 200 116.75 121.67 100 4.69% -0.39%
Equinix 403.30 -0.98% -4.01 1317029 405.29 396.29 408.68 100 322.35 425.00 300 -5.29% -11.01%
Equity Residential 57.97 0.10% 0.06 2186754 57.90 57.62 58.59 100 42.49 61.00 100 2.33% -9.10%
Essex Property Trust 229.67 0.04% 0.10 371254 228.92 228.10 230.80 100 225.63 233.61 100 0.76% -4.85%
Estee Lauder 'A' 141.04 1.01% 1.41 2087302 139.21 139.21 141.67 500 124.20 142.00 500 4.67% 10.85%
Everest Reinsurance 243.26 0.36% 0.87 283334 241.75 240.36 244.20 100 228.60 257.78 100 1.46% 9.94%
Eversource Energy 59.12 0.94% 0.55 1509747 58.47 58.47 59.38 100 56.12 59.14 700 3.68% -6.43%
Exelon Co. 37.78 0.75% 0.28 9447642 37.60 37.43 37.98 100 37.83 42.70 100 2.50% -4.14%
Expedia 103.85 1.58% 1.62 2685789 101.99 101.44 104.27 300 103.56 103.90 100 -0.14% -13.29%
Expeditors Intl of W 64.12 -0.11% -0.07 2954213 63.92 63.47 64.42 100 1.01 64.19 500 5.77% -0.88%
Express Scripts 75.23 1.57% 1.16 3136158 74.19 74.11 75.64 100 68.56 81.00 100 4.91% 0.79%
Extra Space Storage 82.20 -0.38% -0.31 1212016 82.37 81.37 83.16 300 67.50 86.00 300 2.25% -6.00%
Exxon Mobil 76.54 0.43% 0.33 13722431 76.15 75.85 77.12 500 76.43 76.67 400 1.00% -8.49%
F5 Networks 145.03 -0.25% -0.36 457999 144.84 144.64 146.06 200 144.50 145.50 200 4.61% 10.52%