16.11.2019 23:21:04
DJ US INDUST.GDS+SERV.PR
870.15
USD
5.8100
0.67%
16.11.2019 00:02
 
Chart
Kursdaten
Kurs 870.15 Eröffnung 867.58
Diff. absolut 5.81 Tages-Hoch 871.08
Diff. % 0.67 % Tages-Tief 867.58
Volumen 239885293 Umsatz -
Schlusskurs vom 14.11.2019 864.34 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.11.2019 / 00:02
Währung USD Aktualisierungsstand 16.11.2019 / 23:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 29.37% 871.1 652.3
1 Woche 1.04% 871.1 855.3
1 Monat 5.74% 871.1 817.8
3 Monate 10.97% 871.1 782.2
6 Monate 9.29% 871.1 765.5
1 Jahr 16.57% 871.1 625.5
3 Jahre 42.85% 1789.2 605.3
22.35
13
SMI
29.37
22.31
SMI
-12.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.35,"chartHeight":21.489451345147,"year":2017,"ID_NOTATION":"4998222"},"2018":{"performance":-12.2,"chartHeight":18.731016651446,"year":2018,"ID_NOTATION":"4998222"},"2019":{"performance":29.37,"chartHeight":22,"year":2019,"ID_NOTATION":"4998222"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.31,"chartHeight":21.481289307699,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.66,"chartHeight":21.748984982142,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.087350544213,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2019 23:21:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 171.88 0.56% 0.95 2617186 171.66 171.04 172.69 500 171.63 172.00 500 -0.73% -9.79%
AAR Co. 44.74 0.25% 0.11 96951 44.92 44.57 45.16 100 37.59 49.19 1000 3.21% 19.82%
ABM Industries 37.89 -1.10% -0.42 199144 38.58 37.75 38.58 100 37.66 40.00 100 0.21% 18.00%
Acacia Research Co. 2.95 -1.34% -0.04 51514 3.04 2.91 3.04 100 2.01 3.06 100 14.34% -1.01%
Accenture 196.81 0.29% 0.56 2426211 195.90 195.81 197.56 300 186.50 200.00 100 3.75% 39.57%
AG Growth Internatio 46.11 -2.54% -1.20 83326 47.35 45.69 47.35 500 46.07 46.29 100 2.10% -1.47%
AGCO Co. 80.13 -0.01% -0.01 475484 79.68 79.63 80.40 500 78.00 80.20 100 0.39% 43.94%
Agilent Technologies 78.26 1.95% 1.50 1700368 76.93 76.61 78.31 100 42.07 82.00 100 2.11% 16.01%
Air Lease Co. 45.45 0.60% 0.27 581489 45.38 45.15 45.60 100 41.00 47.50 200 -0.63% 50.45%
Alexander & Baldwin 22.18 -0.67% -0.15 471278 22.38 22.15 22.67 300 20.01 27.34 100 -2.25% 20.67%
Alliance Data System 103.45 -2.96% -3.16 1486284 106.87 102.84 106.87 100 95.78 112.21 300 -4.12% -31.07%
AMETEK 98.17 1.21% 1.17 1325441 97.39 97.33 98.25 400 93.08 98.60 100 1.69% 45.01%
Amphenol 'A' 102.25 1.14% 1.15 1032448 101.65 101.53 102.74 1800 81.84 102.53 100 -0.44% 26.20%
Anixter Internationa 86.20 0.83% 0.71 509656 85.91 85.09 86.24 300 81.50 86.21 100 1.06% 58.72%
AptarGroup 109.96 -0.46% -0.51 307326 110.73 109.70 110.73 100 109.58 129.28 100 0.88% 16.89%
Arrow Electronics 80.07 0.07% 0.06 606111 80.45 79.91 80.98 3400 65.00 82.00 100 -2.03% 16.13%
Astec Industries 37.79 0.27% 0.10 189443 38.07 37.74 38.54 1800 37.76 50.00 100 -0.58% 25.17%
ATS Automation Tooli 19.96 -0.70% -0.14 115622 20.13 19.89 20.19 200 19.91 20.10 200 -1.38% 38.71%
Automatic Data Proce 171.17 0.61% 1.03 1611220 171.19 169.07 171.19 100 170.40 175.00 100 5.19% 30.54%
Avnet 41.01 1.11% 0.45 479392 40.93 40.57 41.20 3300 41.01 41.04 600 -2.24% 13.60%
AVX Co. 15.02 -0.92% -0.14 317361 15.23 14.98 15.29 600 14.32 18.00 100 -4.39% -1.51%
Ball Corp 65.60 -0.21% -0.14 1360442 65.88 65.39 66.05 100 58.00 73.33 100 1.47% 42.67%
Belden 53.26 2.36% 1.23 193887 52.53 51.93 53.38 100 43.43 53.36 100 0.72% 27.51%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Benchmark Electronic 33.86 0.98% 0.33 180534 33.78 33.41 33.87 1000 33.44 33.90 200 -0.56% 59.87%
BLACK DIAMOND GRP LT 1.75 -0.57% -0.01 15929 1.77 1.75 1.80 3000 1.73 1.76 3700 -0.57% -16.27%
Boeing 371.68 1.15% 4.24 5496784 370.00 369.30 373.48 100 370.50 371.60 300 5.89% 15.25%
Bombardier 2.06 1.48% 0.03 2471617 2.03 2.02 2.06 22100 2.05 2.06 293600 1.98% 1.48%
BOMBARDIER INC. CL. 2.08 0.97% 0.02 76148 2.05 2.05 2.09 1000 2.04 2.08 34200 1.96% 0.00%
Brady Co. 54.77 -0.54% -0.30 243863 55.36 54.67 55.70 100 54.58 54.91 100 -2.72% 26.02%
Brinks 89.27 1.19% 1.05 198710 88.93 88.54 90.19 100 89.16 93.05 100 -1.17% 38.08%
Broadridge Financial 119.80 0.36% 0.43 570800 119.84 118.72 119.84 100 110.00 137.00 100 0.18% 24.47%
BWX Technologies 61.50 0.56% 0.34 259609 61.40 61.24 61.84 400 61.40 71.70 100 0.80% 60.87%
C.H. Robinson Worldw 74.72 0.07% 0.05 1071646 74.89 74.38 75.26 100 74.50 75.92 300 -4.28% -11.14%
CAE 35.49 -1.42% -0.51 391260 36.05 35.49 36.09 100 35.46 35.55 2000 3.41% 41.45%
Canadian National Ra 123.94 0.36% 0.44 740373 123.56 123.39 123.99 100 123.85 124.00 2500 -0.93% 22.58%
Canadian Pacific Rai 319.91 1.02% 3.24 200754 317.43 316.08 320.00 500 319.42 320.00 800 2.81% 32.06%
Carlisle Cos. 161.00 0.34% 0.54 350590 161.77 159.94 161.77 100 161.00 171.00 400 1.96% 60.17%
Caterpillar 145.31 1.30% 1.87 2827466 144.56 144.51 145.88 200 145.25 145.46 500 -1.92% 14.35%
CCL Industries 57.33 3.65% 2.02 278409 55.42 55.42 57.35 700 57.10 57.48 100 0.39% 14.52%
Celestica 10.42 0.87% 0.09 105170 10.36 10.35 10.52 400 10.37 10.48 400 0.77% -12.88%
Cimpress 140.29 -2.77% -4.00 200969 144.01 139.65 144.04 5000 135.01 140.29 300 2.72% 35.65%
Cintas 256.12 -1.25% -3.24 659585 258.45 255.53 260.02 100 230.45 267.77 100 -1.82% 52.46%
Clean Harbors 84.28 1.89% 1.56 206913 83.20 82.66 84.47 100 55.00 84.36 300 1.48% 70.78%
Cognex Co. 51.41 1.08% 0.55 1324123 51.09 50.43 51.59 100 42.57 52.73 200 -3.62% 32.95%
CoreCivic 15.45 -1.84% -0.29 1183667 15.83 15.40 15.90 1300 15.00 16.00 100 -4.33% -13.35%
Corelogic 39.83 1.22% 0.48 453410 39.53 39.33 39.90 700 33.00 40.50 300 2.31% 19.18%
CoStar Group 583.23 2.52% 14.35 222386 571.77 567.70 583.77 100 582.46 583.23 900 6.18% 72.89%
Covanta Co. 14.61 -0.81% -0.12 573040 14.78 14.54 14.79 100 14.38 15.56 100 -1.02% 8.87%
Crane Co 82.88 1.56% 1.27 246890 82.17 82.14 82.90 100 73.00 83.24 200 2.70% 14.82%
Crown 73.65 -1.01% -0.75 822548 74.73 73.29 75.06 100 66.50 73.74 100 -1.80% 77.17%
CSX 71.61 -0.32% -0.23 2860936 72.31 71.36 72.31 400 71.50 73.00 400 -3.27% 15.26%
Cummins 184.00 1.75% 3.16 1088188 182.50 181.63 184.45 100 168.68 187.80 100 -1.22% 37.68%
Curtiss-Wright Co. 141.12 0.23% 0.32 131392 141.40 140.86 142.97 100 140.91 164.46 100 1.18% 38.19%
Danaher 142.99 5.02% 6.84 13809804 139.26 138.97 143.03 1300 140.56 147.00 300 5.74% 38.66%
Deere & Co 174.48 0.06% 0.10 1647581 175.53 174.06 175.83 500 174.25 174.69 400 -2.18% 16.97%
DeLuxe Co. 51.00 0.35% 0.18 205672 51.43 50.77 51.49 100 50.92 53.65 1500 -0.53% 32.67%
DH Corp 25.49 - - - - - - 1526000 25.49 25.50 129600 0.12% 14.41%
Donaldson 54.93 0.51% 0.28 202078 55.03 54.57 55.28 100 47.00 57.50 2000 -1.82% 26.60%
Donnelley & Sons , R 3.73 0.00% 0.00 367105 3.74 3.63 3.76 400 3.07 3.76 2700 -4.60% -5.81%
Dover 109.47 0.70% 0.76 533595 109.61 109.05 109.85 100 92.21 113.58 200 0.11% 54.29%
Eaton Corporation 91.79 0.99% 0.90 1914045 91.70 91.36 92.16 200 75.00 101.00 100 -0.47% 33.69%
Ecolab 191.74 -0.01% -0.02 750522 192.95 190.99 193.23 200 175.00 212.00 100 0.71% 30.13%
Emerson Electric 73.53 1.10% 0.80 2134196 73.39 72.98 73.70 100 72.00 73.73 200 -0.47% 23.06%
ENERPAC TOOL GROUP 24.69 0.98% 0.24 355765 24.76 24.39 25.10 200 15.00 24.73 100 -7.35% 17.63%
EnerSys 68.47 1.29% 0.87 150956 68.35 67.53 69.03 100 17.82 90.00 100 -2.12% -11.78%
ESCO Technologies 85.33 0.22% 0.19 150708 85.25 84.15 85.64 100 64.85 85.48 100 0.25% 29.39%
Euronet Worldwide 153.14 0.09% 0.13 350012 153.19 152.11 154.29 300 153.13 153.24 1000 3.80% 49.58%
Expeditors Intl of W 76.39 0.25% 0.19 978237 76.61 76.18 77.08 100 74.00 79.15 200 -1.14% 12.19%
Fastenal 36.33 0.36% 0.13 4216221 36.43 36.09 36.59 600 36.02 36.40 300 -2.00% 38.96%
Fedex Corp 158.33 1.05% 1.65 1597360 157.27 156.35 158.51 500 158.07 158.38 200 -3.00% -1.86%
Fidelity Nat Info 135.82 0.24% 0.32 4150747 136.40 134.26 136.69 100 125.00 144.98 100 3.93% 32.44%
Finning Internationa 24.74 1.10% 0.27 133233 24.45 24.44 24.85 200 24.60 24.80 200 -1.63% 3.95%
Fiserv 113.91 -0.17% -0.19 3246613 114.88 112.20 115.00 100 113.51 113.91 200 2.98% 55.00%
Flex Ltd 12.18 2.01% 0.24 3389939 12.07 11.98 12.24 2000 11.01 12.45 400 2.87% 60.05%
Flir Systems 53.84 1.20% 0.64 497516 53.34 53.04 53.84 600 43.70 58.19 100 1.13% 23.66%
Flowserve 48.85 0.43% 0.21 379745 49.00 48.58 49.33 100 48.66 58.79 100 -0.57% 28.49%
FORWARD AIR CORP. DL 69.71 -0.16% -0.11 172139 70.28 69.63 70.31 900 69.70 69.75 300 -1.27% 27.09%
FTI Consulting 106.27 0.06% 0.06 178778 106.62 105.83 106.90 100 86.27 124.03 100 -0.17% 59.47%
GATX 80.67 0.10% 0.08 144915 81.25 80.38 81.57 100 68.65 80.85 100 -4.41% 13.92%
General Dynamics 187.08 1.02% 1.89 1088454 186.34 185.82 187.92 400 186.50 187.49 400 1.08% 19.00%
General Electric 11.52 2.04% 0.23 38248491 11.34 11.33 11.55 300 11.45 11.55 33600 0.00% 52.18%
Genesee & Wyoming 111.41 0.04% 0.04 431673 111.45 111.35 111.53 100 111.11 112.00 100 0.06% 50.51%
Genpact 40.72 1.09% 0.44 1057044 40.47 40.20 40.91 100 35.76 40.72 300 3.46% 50.87%
GEO Group REIT 14.49 -0.34% -0.05 814597 14.63 14.45 14.70 200 14.25 15.38 100 -4.48% -26.45%
Global Payments 179.23 0.97% 1.73 2457688 178.67 177.36 179.53 100 174.52 179.23 100 5.27% 73.79%
GOODRICH CORP. Regis 127.48 - - - - - - 10000 127.48 127.50 500 0.26% 0.00%
Graco 47.80 1.27% 0.60 648506 47.50 47.47 47.84 100 37.66 47.84 300 1.55% 14.22%
Grainger, W.W. 323.47 0.33% 1.06 267021 324.87 321.43 325.11 100 190.00 355.04 100 -0.45% 14.56%
Greif 41.27 -1.57% -0.66 205137 42.24 41.25 42.24 100 32.28 41.57 100 -1.32% 11.21%
Harsco Co. 21.66 1.55% 0.33 395984 21.57 21.40 21.89 100 21.63 30.00 100 -4.58% 9.06%
Heartland Express 21.61 0.05% 0.01 388335 21.76 21.48 21.76 100 17.55 21.68 100 -2.48% 18.09%
Hexcel Co. 80.02 0.68% 0.54 519687 79.64 79.64 80.57 100 61.50 80.29 200 3.32% 39.55%
Honeywell Internatio 181.75 1.17% 2.10 3242951 180.91 180.66 181.95 400 181.25 181.97 200 0.30% 37.56%
Hub Group 50.60 1.10% 0.55 299141 50.45 50.19 50.97 2900 50.60 50.65 1200 2.22% 36.50%
HUBBELL INC. DL-,01 148.71 0.77% 1.14 177473 148.45 147.76 149.31 100 148.39 173.27 100 2.21% 49.70%
Hunt (J.B.) Transpor 115.74 -0.97% -1.13 512527 117.40 115.59 117.78 200 105.24 115.94 100 -3.53% 24.40%
Huntington Ingalls I 256.86 0.57% 1.46 280705 256.09 256.09 259.17 100 180.00 257.29 100 2.25% 34.97%
IDEX 162.06 0.20% 0.32 553780 162.50 161.37 164.09 100 115.00 162.00 100 1.53% 28.35%
Illinois Tool Works 175.16 0.86% 1.50 758525 175.03 174.16 175.46 200 174.82 180.85 400 -0.71% 38.26%
Ingersoll-Rand 128.70 0.80% 1.02 1614261 128.31 127.67 128.75 100 115.00 132.60 100 -1.33% 41.07%
IPG Photonics Co. 140.85 1.21% 1.69 362881 140.70 139.55 142.49 100 135.85 147.32 100 -4.35% 24.33%
Iron Mountain 33.58 0.93% 0.31 1543460 33.35 33.21 33.59 100 33.21 34.50 100 3.20% 3.61%
Itron 75.42 -0.97% -0.74 295599 76.55 74.95 76.61 100 75.40 95.00 100 -4.01% 59.48%
ITT Corp 69.29 1.29% 0.88 560150 69.02 68.98 69.79 100 69.03 70.00 100 1.38% 43.55%
Jabil Circuit 39.02 0.85% 0.33 1177745 38.95 38.68 39.04 100 26.92 39.99 100 -0.61% 57.40%
Jack Henry & Associa 149.71 1.09% 1.62 396046 148.62 147.87 149.81 100 149.70 149.71 300 0.13% 18.33%
Johnson Controls Int 42.39 0.21% 0.09 4104985 42.63 42.27 42.77 100 33.30 45.00 100 -0.31% 42.97%
KAMAN CORP.-COM. DL 62.96 -0.41% -0.26 168047 63.76 62.79 63.97 100 62.73 65.95 100 -2.60% 12.25%
Kansas City Southern 153.54 0.14% 0.21 942912 153.54 152.91 154.59 300 151.50 153.88 100 0.15% 60.86%
Kennametal 33.83 0.56% 0.19 665452 33.86 33.50 34.00 100 32.62 35.19 100 -0.50% 1.65%
Kirby Co. 83.05 0.18% 0.15 314763 83.72 82.89 83.96 100 82.82 100.00 100 -0.06% 23.29%
Knight-Swift Transpo 37.23 -1.56% -0.59 1433802 38.17 37.18 38.47 200 36.50 45.00 200 -1.51% 48.50%
Landstar Systems 112.71 -2.37% -2.74 367770 115.94 112.59 116.47 1600 112.71 112.73 400 -3.44% 17.81%
Lincoln Electric 91.77 0.93% 0.85 236004 91.38 90.92 91.85 200 91.77 91.84 400 -0.28% 16.39%
Littelfuse 178.39 1.31% 2.31 193653 177.85 175.78 178.52 1000 178.52 178.53 400 -2.95% 4.03%
Lockheed Martin 393.55 0.87% 3.39 1533552 392.27 390.28 394.49 400 392.56 394.28 400 3.06% 50.30%
Manitowoc 15.56 -0.06% -0.01 297792 15.79 15.54 15.94 100 10.12 24.97 100 -4.01% 5.35%
ManpowerGroup 93.26 0.09% 0.08 193678 93.62 92.95 94.18 100 65.43 100.00 100 -1.09% 43.92%
Mantech Internationa 78.46 1.24% 0.96 426735 77.71 77.25 78.91 600 78.45 78.46 5700 3.99% 50.03%
Meritor 24.19 -2.06% -0.51 1372106 24.90 23.58 24.90 900 20.00 25.05 200 1.77% 43.05%
Mettler-Toledo Intl 724.82 1.57% 11.17 139802 714.37 714.37 726.20 5000 708.40 731.95 300 2.25% 28.16%
Moog 88.40 -0.29% -0.26 165158 89.32 87.94 90.00 200 86.96 95.00 100 1.46% 14.09%
MSA SAFETY 124.63 -0.62% -0.78 128175 126.10 124.05 126.16 100 124.37 146.96 100 -0.66% 32.21%
MSC Industrial Direc 75.37 1.48% 1.10 614496 74.89 74.44 75.55 100 64.00 76.46 400 0.09% -2.02%
Mueller Industries 31.59 -0.13% -0.04 153879 31.92 31.36 31.92 100 31.51 32.00 200 -0.88% 35.23%
Mullen Group 8.53 -0.47% -0.04 152977 8.59 8.52 8.64 500 8.52 8.59 400 -2.74% -30.14%
National Instruments 43.46 0.98% 0.42 421516 43.30 43.20 43.64 100 39.71 44.00 200 -0.11% -4.23%
Navistar Internation 33.02 1.10% 0.36 254543 33.20 32.80 33.53 100 30.20 35.90 100 -1.58% 27.24%
Nordson Co. 163.27 0.39% 0.63 140969 163.48 162.72 164.34 100 154.71 171.44 100 0.05% 36.80%
Norfolk Southern 191.07 0.06% 0.11 1008837 192.67 190.75 193.14 300 188.95 200.81 100 -2.24% 27.77%
Northrop Grumman 356.66 0.27% 0.97 915156 358.46 356.21 359.83 300 354.01 358.00 300 1.87% 45.63%
Old Dominion Freight 192.92 -1.10% -2.15 499915 196.00 192.40 196.35 200 192.88 192.92 500 -0.65% 56.22%
Oshkosh Co. 91.09 0.74% 0.67 643727 91.36 90.95 91.89 100 65.00 95.00 100 1.13% 48.57%
Owens-Illinois 9.20 -0.86% -0.08 1603883 9.34 9.16 9.40 100 9.00 9.37 1200 0.22% -46.64%
Paccar Inc 80.22 0.87% 0.69 1305670 80.25 79.69 80.48 500 73.68 80.50 100 0.19% 40.39%
Packaging Corp of Am 112.65 -0.24% -0.27 485976 113.05 112.19 113.34 100 78.21 125.00 100 -1.10% 34.97%
Pall Corp 127.11 - - - - - - 100 127.12 127.17 100 0.44% 25.59%
Parker-Hannifin 196.65 1.24% 2.40 547877 196.39 195.56 197.63 100 1.00 197.50 100 -1.45% 31.86%
Paychex 84.70 0.27% 0.23 1319053 84.81 84.14 84.83 100 84.21 85.15 300 1.74% 30.01%
Pentair 43.48 0.91% 0.39 648316 43.52 43.21 43.56 100 33.75 43.70 500 0.25% 15.09%
PerkinElmer 90.95 3.21% 2.83 871136 88.54 88.31 91.16 100 25.96 95.75 100 4.18% 15.79%
Plexus Co. 75.98 2.01% 1.50 485141 74.96 74.72 75.99 200 75.95 75.90 500 1.39% 48.75%
Quebecor 33.53 0.69% 0.23 296304 33.35 33.26 33.71 100 33.45 33.57 100 5.64% 16.67%
Raytheon 218.88 1.01% 2.18 1239791 217.93 217.62 220.03 400 215.00 222.00 100 1.41% 42.73%
Regal-Beloit 81.84 0.69% 0.56 135236 81.74 81.39 82.15 100 81.60 85.25 200 -2.09% 16.83%
Republic Services 86.91 -0.25% -0.22 776188 87.19 86.44 87.39 1700 73.00 92.28 100 0.85% 20.56%
Resources Connection 15.11 0.87% 0.13 89852 15.05 14.93 15.14 100 14.50 25.93 1100 1.75% 6.41%
RICHELIEU HARDWARE 27.19 -0.48% -0.13 50077 27.27 26.93 27.27 1700 27.14 27.25 600 -0.26% 19.83%
Ritchie Brothers Auc 55.90 -0.52% -0.29 143287 55.92 55.72 56.28 100 55.66 56.12 100 2.27% 25.17%
Robert Half Int 58.19 0.67% 0.39 922093 58.15 57.90 58.45 300 56.80 61.62 100 0.43% 1.73%
Rockwell Automation 200.27 0.76% 1.52 829259 199.60 198.32 200.88 100 197.09 201.00 100 12.63% 33.09%
Roper Technologies 345.64 -1.00% -3.50 515781 351.82 345.33 352.25 500 285.00 346.08 100 2.41% 29.69%
Schnitzer Steel Inds 20.85 0.47% 0.10 236736 20.93 20.66 20.99 4000 20.84 20.85 200 -5.05% -3.25%
Sealed Air 38.01 -0.71% -0.27 727750 38.40 37.81 38.40 300 37.00 45.00 100 -5.02% 9.10%
Silgan 30.95 -0.11% -0.04 549867 31.13 30.87 31.16 3800 30.95 30.96 100 -0.11% 31.05%
Sonoco Products 58.89 -0.29% -0.17 300331 59.11 58.83 59.23 100 57.30 66.40 1000 0.26% 10.84%
Spirit Aerosystems 92.04 2.77% 2.48 652663 90.06 89.97 92.22 100 86.10 93.00 100 4.86% 27.67%
SPX Co. 47.60 -0.34% -0.16 234136 48.03 47.37 48.37 100 47.40 48.80 1000 2.65% 69.94%
Stantec 34.91 1.16% 0.40 266753 34.63 34.16 34.99 100 34.74 34.95 200 1.31% 16.72%
Stericycle 61.59 0.60% 0.37 568360 61.42 60.71 61.74 200 61.60 63.00 200 -1.28% 67.87%
TE CONNECTIVITY 93.10 0.22% 0.20 1278313 93.69 92.93 93.69 100 85.00 95.50 100 -0.85% 23.10%
Teekay Co. 5.40 4.45% 0.23 909709 5.21 5.20 5.43 500 5.01 5.69 800 7.78% 61.68%
Teledyne Technologie 344.47 0.37% 1.27 277155 345.31 344.03 348.59 100 250.00 344.83 100 1.07% 66.35%
Terex Co. 29.19 1.11% 0.32 566180 29.21 29.02 29.50 100 18.12 38.43 100 -3.63% 5.88%
TERVITA CORP. 7.51 -0.40% -0.03 19163 7.46 7.45 7.53 800 7.45 7.61 300 2.04% 19.59%
Tetra Tech 87.10 0.87% 0.75 429873 86.93 86.21 88.01 100 82.00 88.00 500 0.50% 68.24%
Textron 47.06 1.55% 0.72 1496709 46.72 46.39 47.23 100 45.48 52.58 100 0.97% 2.33%
TFI International 42.93 0.02% 0.01 204898 43.00 42.79 43.03 100 42.82 42.94 100 -0.97% 21.61%
Timken 53.90 1.37% 0.73 483597 53.62 53.55 54.27 600 53.84 60.00 200 0.47% 44.43%
Toro 76.29 -0.73% -0.56 349559 77.19 76.26 77.52 100 76.21 83.80 200 -1.71% 36.52%
Toromont Industries 70.00 -0.17% -0.12 74625 70.23 69.84 70.32 100 69.81 70.08 3900 -1.13% 29.01%
Total System Service 133.27 - - - - - - 500 132.10 133.60 100 -0.32% 63.94%
TRANSCONTINENTAL A S 15.61 0.64% 0.10 166382 15.53 15.27 15.67 300 15.51 15.62 600 -0.83% -19.12%
TransDigm Group 559.78 0.00% 0.01 346702 561.33 556.97 564.09 100 420.00 560.46 100 3.46% 64.61%
Trimble Navigation 39.66 1.28% 0.50 680309 39.39 39.35 39.84 400 39.66 39.67 4500 -2.77% 20.51%
Trinity Industries 21.19 0.67% 0.14 637817 21.24 21.01 21.44 4000 18.40 24.53 100 -0.28% 2.91%
Triumph Group 28.49 0.32% 0.09 478036 28.71 28.34 28.91 100 28.33 30.00 300 2.85% 147.74%
TrueBlue 23.15 0.70% 0.16 206849 23.18 22.89 23.34 100 16.50 23.17 200 -0.56% 4.04%
UNI-SELECT INC. 10.74 1.70% 0.18 67450 10.60 10.31 10.80 900 10.66 10.79 400 -7.33% -44.67%
Union Pacific 176.27 0.86% 1.50 2160266 175.18 174.77 177.10 1000 174.50 180.00 100 0.10% 27.52%
United Parcel Servic 123.73 0.50% 0.61 1891025 123.54 123.05 124.02 400 123.50 123.97 500 -0.46% 26.86%
United Rentals 154.34 1.33% 2.02 969344 154.27 152.90 155.24 400 154.00 154.69 400 -0.63% 50.53%
United Technologies 149.36 0.84% 1.25 1989150 148.28 148.25 149.81 400 149.00 149.79 300 0.32% 40.27%
Universal Display Co 202.29 1.43% 2.85 372486 201.59 200.03 204.05 100 201.21 202.29 100 1.21% 116.19%
Veeco Instruments 15.22 3.68% 0.54 208701 14.90 14.67 15.27 3200 15.22 15.23 1600 -2.22% 105.40%
Verisk Analytics 141.18 0.11% 0.15 1077770 141.82 140.44 141.82 1000 141.13 141.15 1900 3.24% 29.48%
Vishay Intertechnolo 19.53 2.04% 0.39 767238 19.28 19.27 19.56 100 15.22 20.94 100 -0.61% 8.44%
Wabtec Corp 79.81 1.62% 1.27 800698 79.29 78.90 80.15 1600 77.70 81.85 100 1.22% 13.61%
Wajax 15.13 1.61% 0.24 49774 14.94 14.94 15.22 300 15.08 15.20 300 1.14% -8.75%
Waste Connections 118.01 -0.78% -0.93 237302 119.14 117.68 119.50 100 117.88 118.26 100 0.43% 16.46%
Waste Management 112.16 0.10% 0.11 2030864 112.30 111.62 112.50 100 111.50 114.55 100 1.02% 26.04%
Werner Enterprises 37.84 0.42% 0.16 663119 37.99 37.52 37.99 100 37.00 39.00 1000 -0.86% 28.10%
Wesco International 54.11 0.80% 0.43 259496 54.05 53.80 54.65 100 42.64 63.77 100 0.11% 12.73%
Westport Fuel System 3.63 1.68% 0.06 21227 3.58 3.55 3.66 4000 3.60 3.66 1000 -3.46% 100.55%
Wex 200.55 2.39% 4.68 269874 197.42 195.95 200.83 100 180.00 218.10 100 2.17% 43.19%
Woodward 114.74 0.86% 0.98 292035 114.01 114.01 115.36 100 114.75 114.74 100 3.16% 54.45%
World Fuelrvices Co. 43.01 -0.99% -0.43 282543 44.08 42.84 44.17 1000 40.00 45.00 200 -0.12% 100.89%
Zebra Technologies C 237.73 0.12% 0.28 546926 239.61 236.71 240.19 400 236.00 248.55 1500 -1.71% 49.30%