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
22.11.2017 02:57:16
S&P 500
2599.03
USD
16.89
0.65%
21.11.2017 22:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.11.2017 2582.14 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.11.2017 / 22:45
Währung USD Aktualisierungsstand 22.11.2017 / 02:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 16.09% 2601.2 2245.1
1 Woche 0.78% 2601.2 2557.4
1 Monat 0.92% 2601.2 2544.0
3 Monate 7.03% 2601.2 2428.2
6 Monate 9.12% 2601.2 2386.9
1 Jahr 18.24% 2601.2 2187.4
3 Jahre 25.95% 2601.2 1810.1
SMI
9.84
SMI
16.09
13.44
-0.73
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.73,"chartHeight":8.2408401228515,"year":2015,"ID_NOTATION":"4359526"},"2016":{"performance":9.84,"chartHeight":19.948229278587,"year":2016,"ID_NOTATION":"4359526"},"2017":{"performance":16.09,"chartHeight":22.466107869678,"year":2017,"ID_NOTATION":"4359526"}}
{"2015":{"performance":-2.05,"chartHeight":11.916410906583,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.043639993416,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.44,"chartHeight":21.544641302531,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.000841727511,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2408401228515,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.77,"chartHeight":19.358783434633,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.347346371454,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.582597902278,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.197344958261,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.958625874765,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2168777168209,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":22.831452063001,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.405279298813,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.762786077783,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.69,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.11.2017 02:57:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 30.10 0.67% 0.20 2645452 29.93 29.64 30.28 100 29.86 30.10 100 7.48% 9.72%
3M CO 234.09 1.12% 2.60 2122633 232.61 232.21 235.71 300 233.70 234.09 400 2.08% 31.09%
Abbott Laboratories 56.12 1.50% 0.83 4612991 55.45 55.44 56.32 200 55.00 62.30 200 2.02% 46.11%
AbbVie 94.68 1.15% 1.08 4346213 93.70 93.60 95.40 100 91.00 95.50 100 -1.60% 49.47%
Accenture 148.01 0.98% 1.44 1732024 147.00 146.41 148.47 100 139.00 155.97 100 1.84% 25.13%
ACTIVISION BLIZZARD 64.50 0.89% 0.57 3749386 64.49 64.19 64.95 100 64.25 66.50 100 0.73% 78.62%
Acuity Brands 162.47 0.18% 0.29 213977 162.02 160.58 163.29 100 153.27 169.49 100 -0.83% -29.75%
Adobe Systems 184.15 0.99% 1.81 2036520 183.75 182.84 185.55 500 181.03 184.99 300 0.27% 77.12%
Advance Auto Parts 88.93 -2.73% -2.50 1610673 90.94 88.90 90.95 100 85.01 89.08 1700 11.12% -45.94%
Advanced Micro Devic 11.40 0.53% 0.06 31881681 11.42 11.24 11.49 200 11.38 11.39 300 2.25% -
AES Corp 10.63 0.28% 0.03 3741091 10.65 10.58 10.68 300 10.22 11.34 400 -2.03% -8.78%
Aetna 176.45 0.86% 1.51 2194123 175.55 175.11 177.58 200 170.00 183.40 100 2.69% 42.29%
Affiliated Managers 190.33 1.96% 3.65 270181 187.88 187.00 190.35 2000 190.24 205.00 100 3.92% 30.99%
AFLAC 85.08 0.47% 0.40 1270892 85.01 85.00 85.66 200 80.64 86.60 200 0.96% 22.24%
Agilent Technologies 69.91 -0.07% -0.05 5330554 70.05 67.70 70.81 2000 68.11 69.92 100 3.63% 53.45%
Air Products & Chem 162.29 0.45% 0.72 473970 162.10 161.76 162.68 200 155.00 164.91 100 -0.73% 12.34%
Akamai Technologies 55.68 0.54% 0.30 1135170 55.61 55.35 55.70 500 55.10 58.00 100 3.59% -16.50%
ALASKA AIR GROUP 66.19 0.14% 0.09 1416576 66.25 65.07 66.40 500 64.76 67.00 1000 7.10% -25.50%
Albemarle Co. 136.70 0.96% 1.30 958517 136.34 136.05 137.72 100 135.10 142.88 100 -5.56% 57.30%
Alexandria Real Est. 127.96 1.35% 1.71 526351 126.34 126.34 128.00 200 116.02 135.62 100 1.33% 15.14%
Alexion Pharma 108.05 -0.41% -0.44 2844800 109.08 107.90 109.43 100 101.10 108.91 200 -1.75% -11.68%
Align Technology 256.43 0.36% 0.92 1303833 257.67 252.03 258.88 100 233.00 259.15 100 0.70% 165.80%
Allegion 83.40 0.19% 0.16 456258 83.60 82.87 83.80 100 62.34 90.00 200 -0.83% 30.06%
Allergan PLC 170.67 -0.26% -0.45 2957591 171.25 169.87 172.31 200 170.01 172.11 100 -1.89% -18.52%
Alliance Data System 223.84 -0.37% -0.83 588533 219.04 217.08 225.82 100 205.00 254.86 100 -1.03% -2.04%
Alliant Energy Co. 44.15 -0.25% -0.11 1290962 44.24 44.04 44.40 100 39.78 48.56 100 -2.28% 16.52%
Allstate Corp 99.70 -0.62% -0.62 1530203 100.39 99.57 100.72 1000 96.00 123.00 800 -0.24% 34.51%
Alphabet 1034.49 1.58% 16.11 1096999 1023.31 1022.65 1035.11 100 1034.04 1036.34 100 0.83% 34.03%
Alphabet A 1050.30 1.51% 15.64 1110341 1040.04 1039.14 1050.39 200 1049.26 1051.74 200 0.83% 32.54%
Altria Group 65.65 -0.27% -0.18 4916353 65.98 65.64 66.36 400 65.31 65.65 400 -0.02% -2.65%
Amazon Com 1139.49 1.17% 13.18 2479397 1132.86 1128.20 1140.00 100 1140.02 1140.86 100 0.23% 51.96%
Ameren Corp 63.16 0.00% 0.00 1119045 63.38 63.14 63.66 100 31.95 64.13 100 -0.36% 20.40%
American Airlines Gr 48.65 2.01% 0.96 2796204 47.89 47.54 48.92 400 48.40 48.64 500 4.26% 2.14%
American Electric Po 76.77 0.43% 0.33 2080853 76.49 76.46 77.06 100 76.50 89.32 100 0.41% 21.41%
American Express 94.41 0.49% 0.46 2917041 94.42 94.12 94.65 400 94.10 94.41 400 0.05% 26.82%
AIG 59.63 -0.10% -0.06 4372458 59.84 59.52 59.97 400 59.30 59.90 400 -3.73% -8.61%
American Tower 146.59 0.25% 0.37 1925536 146.38 145.64 147.30 200 134.75 150.00 300 -1.94% 38.71%
American Water Works 88.58 0.23% 0.20 730213 88.50 88.33 89.06 200 75.58 89.06 300 -1.27% 22.14%
Ameriprise Financial 159.76 -0.55% -0.89 529366 161.22 158.96 161.45 100 139.17 168.00 300 1.69% 44.01%
AmerisourceBergen Co 79.46 2.58% 2.00 1598746 77.83 77.57 79.57 200 70.00 83.00 1200 2.73% -0.93%
AMETEK 70.35 -0.44% -0.31 1473659 70.81 70.20 71.24 100 69.00 70.79 100 1.24% 44.75%
Amgen 169.84 0.62% 1.05 2629620 169.35 168.89 170.49 100 169.36 174.50 1700 -1.58% 15.44%
Amphenol 'A' 90.84 1.07% 0.96 1487066 90.73 90.07 91.14 100 81.44 101.00 100 1.58% 33.75%
Anadarko Petroleum 48.02 -0.60% -0.29 5259763 48.49 47.73 48.56 100 48.04 48.27 500 -3.82% -30.72%
Analog Devices 90.19 -3.09% -2.88 6028669 92.62 88.88 92.83 100 89.80 90.40 200 -0.28% 24.19%
Andeavor 105.34 0.22% 0.23 901684 104.94 104.94 106.27 400 105.01 105.79 400 -0.33% 20.46%
Ansys 153.40 1.45% 2.19 626976 151.63 150.87 154.43 100 100.13 155.60 500 0.23% 63.49%
Anthem Inc 220.02 0.24% 0.52 1559539 220.88 219.29 221.65 100 178.55 219.97 1000 0.72% 53.04%
AON 141.44 -0.43% -0.61 1358739 142.05 141.14 142.07 700 141.42 145.65 200 0.11% 27.36%
Apache Corp 41.44 0.90% 0.37 2017697 41.33 41.24 41.90 500 41.22 41.79 800 -1.05% -34.71%
Apartment Inv & Mgt 44.92 1.51% 0.67 1178022 44.41 44.38 45.12 100 35.00 47.00 200 -0.69% -1.17%
Apple 173.14 1.86% 3.16 25131295 170.78 170.78 173.70 100 173.02 173.08 4000 1.05% 49.49%
Applied Materials 58.80 2.05% 1.18 10199364 58.00 58.00 58.86 1300 58.75 59.19 100 1.03% 78.56%
Archer Daniels Mid 39.34 0.36% 0.14 2105616 39.27 39.26 39.60 200 38.10 40.52 500 -1.36% -14.13%
Arconic Inc 23.74 -0.63% -0.15 3275944 24.12 23.63 24.25 200 22.30 24.30 400 0.42% 28.86%
Assurant 98.40 -0.18% -0.18 270616 99.00 98.30 99.13 100 92.52 98.41 11700 -0.12% 6.16%
AT&T Inc 34.33 -0.89% -0.31 35417001 34.60 34.29 34.75 1000 34.25 34.34 2000 1.38% -18.55%
Autodesk 127.71 1.13% 1.43 1642893 127.13 126.97 128.17 100 101.00 145.00 100 3.10% 72.56%
Automatic Data Proce 110.56 0.03% 0.03 1725238 111.14 110.31 111.35 100 108.80 113.42 100 -0.90% 7.54%
Autozone 632.40 -0.35% -2.25 505383 633.48 625.48 633.48 100 491.00 645.00 200 4.08% -19.93%
Avalonbay Communitie 185.02 0.59% 1.08 455628 184.32 183.72 185.09 200 184.50 185.02 4500 -2.22% 3.83%
Avery Dennison 110.42 -0.25% -0.28 805280 111.20 110.00 111.83 100 108.30 125.74 100 2.56% 57.65%
Baker Hughes 'A' 30.66 0.72% 0.22 3346074 30.55 30.55 30.99 300 30.44 30.99 500 0.49% -52.81%
Ball Corp 39.60 -0.35% -0.14 2280181 39.92 39.56 39.99 200 35.00 43.50 500 -0.98% 5.50%
Bank of America 26.73 -0.04% -0.01 57749094 26.80 26.69 26.86 700 26.75 26.77 400 1.29% 21.00%
Bank of New York Mel 52.42 -0.19% -0.10 4905427 52.64 52.03 52.64 100 49.60 52.77 100 1.10% 10.64%
Bard C.R. 336.66 1.01% 3.37 400872 334.10 334.10 336.98 300 336.47 336.51 100 1.00% 49.85%
Baxter International 64.25 0.58% 0.37 2952948 64.08 64.00 64.57 100 34.84 65.65 300 -0.33% 44.90%
BB & T Corp 46.57 -0.87% -0.41 4267477 47.01 46.37 47.08 100 44.59 46.60 100 -0.58% -0.96%
Becton Dickinson 226.83 2.41% 5.33 1476576 223.28 222.53 227.50 200 165.00 226.82 300 0.68% 33.80%
Berkshire Hathaway ' 183.18 0.85% 1.55 3046964 181.78 181.51 183.50 500 182.81 183.18 600 -1.50% 11.44%
Best Buy 56.06 -0.51% -0.29 3198986 56.44 55.81 56.77 400 55.80 56.30 400 -1.99% 31.38%
Biogen Idec 309.06 -0.13% -0.40 1281649 310.87 306.11 311.22 100 246.62 344.45 100 -1.98% 18.41%
Blackrock 481.36 1.39% 6.59 440921 477.71 477.02 482.74 100 475.22 481.37 1800 2.08% 24.76%
Boeing 266.99 0.89% 2.36 2267052 266.24 264.71 267.00 300 266.11 266.93 600 2.00% 71.50%
BorgWarner 52.65 0.57% 0.30 2770587 52.65 52.36 52.90 900 52.62 53.10 400 1.11% 33.49%
Boston Properties 125.20 0.51% 0.63 480384 125.12 124.43 125.43 100 125.05 125.20 3000 0.34% -0.46%
Boston Scientific 28.80 1.59% 0.45 5998650 28.40 28.40 28.88 400 23.31 31.00 100 -0.35% 31.07%
BRIGHTHOUSE FINANC.D 56.91 2.61% 1.45 1395499 55.32 55.32 57.20 100 54.80 62.45 400 -0.95% -
Bristol-Myers Squibb 61.24 0.72% 0.44 3967968 61.20 60.98 61.74 100 57.12 61.62 300 -0.31% 4.04%
Broadcom 276.59 0.62% 1.71 2090311 276.10 274.91 278.20 200 275.50 277.50 200 3.72% 55.50%
Brown-Forman Corp 'B 58.87 0.03% 0.02 597418 58.92 58.69 59.22 500 47.52 72.27 100 1.15% 31.01%
C.H. Robinson Worldw 78.79 0.46% 0.36 1314633 78.58 78.30 79.00 100 68.35 78.80 100 -1.97% 7.55%
CA 32.58 0.15% 0.05 2136289 32.77 32.33 32.79 100 0.02 33.40 100 0.84% 2.55%
Cabot Oil & Gas 29.07 0.21% 0.06 2791350 29.13 28.91 29.30 400 27.16 33.60 100 2.14% 24.44%
Cadence Design Syste 45.33 1.07% 0.48 1054511 45.04 44.91 45.48 1500 44.81 45.35 1000 1.25% 79.74%
Campbell Soup 45.84 -8.19% -4.09 12508637 46.20 45.14 47.21 500 45.26 45.99 600 5.63% -17.43%
Capital One 87.95 -0.36% -0.32 1298824 88.84 87.58 89.04 200 86.00 91.48 500 2.27% 0.81%
Cardinal Health 55.72 1.31% 0.72 4136375 55.23 54.84 56.22 100 50.19 57.00 100 -5.71% -23.58%
Carmax 68.75 -1.25% -0.87 2362284 69.67 68.46 69.67 400 68.40 68.99 400 -3.77% 8.12%
Carnival 67.00 1.32% 0.87 2307556 66.80 66.40 67.31 100 66.19 68.36 200 1.48% 28.70%
Caterpillar 137.60 0.50% 0.69 2221427 137.84 137.17 138.00 400 137.33 138.10 200 0.28% 47.63%
Cboe Global Markets 119.63 0.34% 0.40 936974 120.14 118.20 120.49 100 115.80 127.00 500 3.02% 61.36%
CBRE Group 'A' 42.82 0.05% 0.02 1747561 43.20 42.78 43.20 300 35.08 55.20 300 1.47% 35.92%
CBS 'B' 56.74 1.45% 0.81 14975149 55.82 55.78 56.87 200 52.01 56.72 200 0.02% -12.09%
Celgene 104.50 1.31% 1.35 7092052 103.69 103.50 105.98 300 104.26 104.50 100 1.97% -10.89%
Centene Co. 93.92 0.15% 0.14 1192105 94.39 93.15 94.84 500 89.15 94.50 100 -0.61% 65.95%
CenterPoint Energy 29.09 -0.10% -0.03 1665845 29.20 29.03 29.21 100 21.50 29.55 700 -1.72% 18.18%
CenturyLink 14.53 -1.82% -0.27 16833346 14.82 14.44 14.84 1000 14.50 14.75 1200 -3.46% -37.76%
Cerner 66.68 1.45% 0.95 1802710 66.03 65.54 66.73 200 66.29 67.75 100 2.47% 40.76%
CF Industries 36.45 1.87% 0.67 2559781 35.96 35.96 36.89 500 34.00 37.15 800 2.62% 15.79%
Charles Schwab 46.08 2.13% 0.96 7767059 45.36 45.25 46.33 500 45.50 49.90 200 1.17% 14.31%
Charter Communicatio 338.42 0.01% 0.05 1952084 339.24 337.64 344.85 100 295.00 358.51 300 0.48% 17.54%
Chesapeake Energy 3.81 -1.55% -0.06 20470505 3.90 3.80 3.94 10000 3.80 3.83 100 -3.30% -45.73%
Chevron Corp 115.17 0.39% 0.45 4595958 115.14 114.92 115.86 500 115.17 115.39 500 -2.14% -2.53%
Chipotle Mexican Gri 279.51 -1.32% -3.74 768705 284.04 277.85 284.04 100 279.01 280.00 100 2.07% -24.93%
Chubb Ltd 149.18 0.12% 0.18 960641 149.50 148.97 150.00 100 129.29 149.23 100 -1.55% 12.78%
Church & Dwight 44.80 0.27% 0.12 1257260 44.75 44.64 45.19 100 44.20 45.74 100 -2.06% 1.38%
Cigna 201.99 1.29% 2.58 1125137 200.00 199.73 202.09 200 188.00 202.17 100 2.46% 51.43%
Cimarex Energy 114.96 -0.28% -0.32 539669 116.22 114.17 116.22 100 112.95 126.00 200 -2.18% -15.41%
Cincinnati Financial 73.46 0.04% 0.03 451565 73.76 73.38 73.96 100 69.06 75.00 700 -0.81% -3.02%
Cintas 147.58 -0.45% -0.67 584965 148.77 147.21 148.86 100 143.01 157.66 100 -1.09% 27.71%
Cisco Systems 36.65 0.41% 0.15 24146384 36.75 36.58 36.97 200 36.58 38.08 100 7.51% 20.78%
Citigroup 72.38 0.46% 0.33 9632060 72.50 72.13 72.59 1500 72.26 72.50 1200 0.08% 21.24%
Citizens Financial 37.90 -0.92% -0.35 4695566 38.37 37.79 38.37 400 30.00 38.50 400 2.82% 7.35%
Citrix Systems 86.56 0.50% 0.43 1405345 86.56 86.01 87.03 500 85.55 98.00 200 1.57% 21.72%
Clorox 135.15 0.42% 0.56 651412 134.74 134.74 136.48 200 132.88 137.00 200 -0.12% 12.61%
CME Group 142.58 0.48% 0.68 1078017 142.85 141.64 143.99 200 141.90 142.58 100 1.25% 23.02%
CMS Energy 49.48 0.14% 0.07 1433506 49.53 49.40 49.65 200 38.94 50.75 1000 -2.12% 18.89%
Coca-Cola 45.78 0.70% 0.32 10280791 45.56 45.54 45.95 300 45.67 45.78 500 -2.70% 9.65%
Cognizant Technology 71.77 -0.18% -0.13 4244561 72.78 71.49 72.89 100 67.85 81.20 400 -3.57% 28.32%
Colgate-Palmolive 72.22 0.21% 0.15 2831933 72.23 72.09 72.72 400 72.01 76.00 100 -1.69% 10.36%
Comcast Corp 36.42 1.65% 0.59 22750360 36.14 36.00 36.51 100 34.01 36.42 100 -3.81% 3.78%
Comerica 79.40 -0.50% -0.40 1171181 80.06 79.19 80.06 100 76.00 79.84 100 3.72% 17.16%
Conagra Brands 35.54 -0.64% -0.23 1946207 35.70 35.42 35.90 100 31.19 36.88 1800 -0.92% -10.14%
Concho Resources 139.63 0.43% 0.60 975944 139.22 139.02 140.85 2000 107.10 147.60 100 -2.37% 4.85%
ConocoPhillips 50.01 -0.14% -0.07 6331514 50.19 49.67 50.73 2800 50.01 50.09 500 -4.74% -0.12%
Consolidated Edison 86.48 0.56% 0.48 3014633 86.18 85.86 86.85 100 68.76 87.97 100 -2.62% 16.72%
Constellation Brands 219.76 1.00% 2.18 860751 217.55 217.55 220.32 100 215.00 221.71 100 -1.44% 41.92%
Cooper Companies 240.11 0.07% 0.17 240625 241.22 239.29 242.26 100 239.99 240.11 4100 1.41% 37.26%
Corning 31.93 0.63% 0.20 5739190 31.88 31.75 31.96 100 31.55 31.95 500 0.22% 30.74%
Costco Wholesale 173.42 0.66% 1.14 2360153 172.96 172.55 174.19 300 173.16 173.70 300 1.15% 8.31%
Coty 16.87 -1.34% -0.23 4238628 17.13 16.84 17.16 200 15.50 17.90 100 2.09% -6.61%
Crown Castle Intl 112.11 1.48% 1.63 2274257 110.68 110.63 112.31 100 99.57 120.00 100 -2.14% 27.33%
CSRA INC. DL-,001 28.66 4.10% 1.13 1586245 27.93 27.88 28.66 100 0.02 33.00 100 -3.54% -13.54%
CSX 50.22 1.03% 0.51 3796171 49.76 49.56 50.23 300 47.00 51.00 5000 1.66% 39.77%
Cummins 160.64 0.53% 0.84 1521906 161.20 160.06 161.66 100 160.40 173.40 100 -5.01% 17.54%
CVS Health 71.50 1.59% 1.12 9609122 70.68 70.53 71.63 400 71.22 71.50 400 1.50% -9.39%
D.R. Horton 49.35 2.39% 1.15 5487142 48.74 48.63 49.54 100 49.23 49.54 100 2.36% 76.36%
Danaher 94.18 0.53% 0.50 1577715 94.00 93.75 94.22 100 84.79 94.25 300 1.06% 20.99%
Darden Restaurants 80.33 -2.38% -1.96 3043518 82.72 80.14 82.72 400 80.00 80.60 400 -3.04% 10.46%
DaVita Inc 55.17 0.75% 0.41 1203572 54.68 54.38 55.29 200 54.00 56.57 500 -0.42% -14.70%
Deere & Co 139.23 1.69% 2.31 5917249 138.54 137.95 140.36 100 140.27 140.65 100 3.80% 32.88%
Delphi Automotive 102.00 -0.14% -0.14 1830559 102.78 101.91 102.80 300 101.60 102.00 200 6.87% 51.66%
Delta Air Lines 50.67 1.77% 0.88 4833869 49.93 49.74 50.68 1000 49.50 50.67 1000 1.90% 1.22%
Dentsply Sirona 67.01 0.87% 0.58 1828011 66.10 65.75 67.11 800 53.00 71.30 100 2.48% 16.07%
Devon Energy 37.55 0.37% 0.14 3585396 37.77 37.16 37.92 500 37.50 37.89 500 -5.65% -18.09%
Digital Realty Trust 118.28 0.74% 0.87 1217777 117.63 117.06 118.49 200 117.20 125.00 300 -3.62% 20.37%
Discover Fin Serv 65.64 0.26% 0.17 1228889 65.77 65.28 65.92 100 63.40 69.00 100 1.26% -8.70%
Discovery Comm 'A' 17.25 -0.63% -0.11 4861270 17.39 16.98 17.49 100 16.75 19.90 100 5.96% -37.07%
Discovery Communicat 16.21 -0.43% -0.07 3884495 16.31 15.93 16.45 200 15.99 40.79 100 6.16% -39.47%
Dish Network Co. 50.04 0.06% 0.03 1892609 50.03 49.44 50.18 500 46.00 52.50 100 -0.93% -13.62%
Dollar General 86.65 -0.33% -0.29 2909795 87.51 85.63 88.13 100 65.90 86.85 100 4.06% 17.38%
Dollar Tree 99.46 2.42% 2.35 7828536 100.15 95.44 100.54 300 99.12 99.99 300 6.43% 28.87%
Dominion Energy 81.37 0.27% 0.22 2314953 81.19 81.01 81.54 200 80.33 82.39 500 -0.86% 5.95%
Dover 94.79 0.16% 0.15 505283 94.91 94.62 95.13 200 39.10 95.02 5000 0.91% 26.30%
DowDuPont Inc. 71.26 0.58% 0.41 8091913 71.45 71.10 71.78 400 70.82 71.59 400 0.55% 23.82%
Dr. Pepper Snapple 87.03 -0.23% -0.20 942228 87.31 86.95 87.95 100 79.85 97.00 500 -0.90% -4.01%
DTE Energy 112.64 0.37% 0.41 797936 112.64 112.29 112.78 100 111.03 112.98 100 -2.54% 14.34%
Duke Energy 88.81 0.17% 0.15 2466994 88.76 88.66 89.20 100 88.10 89.35 1200 -1.36% 14.22%
Duke Realty Co. 29.30 1.35% 0.39 1526853 28.98 28.93 29.30 200 29.31 29.95 300 0.62% 10.32%
DXC TECHNOLOGY CO. D 99.02 1.13% 1.11 1260705 98.53 97.95 99.44 100 88.00 115.25 200 1.15% -
E Trade Financial 44.90 1.01% 0.45 1775871 44.55 44.52 45.18 300 28.74 48.00 100 2.35% 29.58%
Eastman Chemical 91.01 1.07% 0.96 857934 90.32 89.81 91.07 100 85.00 94.65 100 -1.51% 19.73%
Eaton Corporation 76.30 0.81% 0.61 1802331 76.09 75.83 76.33 300 71.40 78.65 300 -0.77% 13.73%
eBay 35.96 1.21% 0.43 5888580 35.72 35.56 36.11 400 35.71 36.19 400 -0.89% 19.67%
Ecolab 132.45 0.24% 0.32 1247288 132.62 132.15 133.25 100 129.00 132.46 2400 0.37% 12.72%
Edison International 80.22 -0.26% -0.21 1464761 80.52 80.19 80.65 100 71.50 80.23 6400 -0.83% 11.72%
Edwards Lifesciences 109.52 2.20% 2.36 1748157 107.48 107.48 109.80 200 104.00 112.00 300 4.16% 16.88%
Electronic Arts 107.71 0.07% 0.07 3298413 107.78 107.54 108.77 100 100.00 120.00 200 -4.06% 36.76%
Eli Lilly & Co 83.51 0.40% 0.33 3529945 83.65 83.37 84.53 300 83.21 83.40 500 0.39% 13.09%
Emerson Electric 60.35 0.15% 0.09 3277548 60.34 60.02 60.69 200 59.00 60.75 100 -0.64% 8.25%
Entergy 85.61 -0.05% -0.04 788488 85.72 85.49 86.11 200 61.32 130.00 100 -2.07% 16.52%
Envision Healthcare 30.00 3.48% 1.01 2899091 28.83 28.69 30.25 200 28.50 59.95 100 12.10% -54.19%
EOG Resources 101.66 0.22% 0.22 4058416 102.30 101.33 102.62 400 101.30 101.99 400 -0.79% 0.55%
EQT Corp 58.32 -1.70% -1.01 2349793 59.34 57.92 59.61 100 57.86 60.50 100 -3.76% -10.83%
Equifax 110.71 -0.18% -0.20 716927 110.87 110.66 111.43 4000 110.03 111.26 100 1.95% -6.19%
Equinix 474.26 0.50% 2.37 374853 472.69 471.28 475.13 100 450.00 600.00 6500 -1.41% 32.69%
Equity Residential 68.10 0.27% 0.18 2297997 68.05 68.03 68.58 100 43.00 90.00 100 -2.69% 5.81%
Essex Property Trust 252.11 0.76% 1.90 305876 251.05 250.11 252.68 100 252.11 252.20 700 -3.26% 7.62%
Estee Lauder 'A' 125.50 0.26% 0.32 1889408 124.80 124.75 126.43 200 124.32 127.13 100 -0.90% 63.66%
Everest Reinsurance 222.25 -0.71% -1.59 499354 224.67 221.95 224.67 100 221.97 251.97 700 -2.06% 3.44%
Eversource Energy 63.93 0.14% 0.09 1302279 63.87 63.82 64.19 200 62.70 67.76 100 -1.42% 15.59%
Exelon Co. 41.39 0.10% 0.04 3081803 41.46 41.34 41.66 100 35.67 42.70 100 -2.36% 16.62%
Expedia 124.88 1.13% 1.39 2580621 123.99 122.54 125.75 300 124.40 125.29 300 2.67% 9.01%
Expeditors Intl of W 59.95 1.46% 0.86 1494297 59.18 59.05 60.47 100 57.50 63.54 100 -0.54% 11.57%
Express Scripts 61.19 -0.37% -0.23 3040338 61.58 60.93 61.62 200 60.30 62.00 2000 1.56% -11.05%
Extra Space Storage 87.66 0.35% 0.31 824075 87.70 87.32 88.05 200 63.61 93.00 100 0.55% 13.09%
Exxon Mobil 80.87 0.40% 0.32 8838367 80.69 80.64 81.25 500 80.87 81.09 1000