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
18.08.2017 22:02:58
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