Clubeinvest.com Homepage
Indices_HP
PSI-20 5371.81 +0.19% | DAX 12202.63 -0.12% | NDX 5425.43 +0.13% | SPX 2356.11 +0.13% | EURUSD 1.3738
Registe-se ou faça Login !
Clubeinvest.com
Home Privado Fórum Acções Índices Metastock Portfolio Managers Publicações Blogs Contacto ?
Gráficos e Metastock:
Ex: EDP.LS CSCO ^NDX

Lisboa, 26 de Setembro de 2018, 13:56
Indice (Intraday):


- Ver + gráficos do

Ordenar Cotações por:
Subidas | Descidas | Volume | Alfabético

| Ficheiros de actualização Metastock (ASCII)
Partilhe no Facebook
Indices_HP
Bolsa: Valor Var Var% Acções
5371.81 
+10.38 
+0.19% 
12202.63 
-14.91 
-0.12% 
11223.3 
+45.00 
+0.40% 
5108.51 
+16.66 
+0.33% 
20571 
+16.66 
-1.25% 
64444.89 
-329.8789 
-0.5093% 
19054.05 
-163.43 
-0.85% 
- - -
5425.43 
+6.90 
+0.13% 
2356.11 
+3.16 
+0.13% 
17371.64 
-130.01 
-0.74% 
204.76 
-0.2713 
-0.1323% 
Activo
Último
Var
Var%
Open
Max
Min
Volume
Extra
(VIA-B)
44.76
0.00
0.00%
N/A
N/A
N/A
0
** SEE (ERTS)
19.845
0.00
0.00%
19.845
19.845
19.845
0
** SEE (KFT)
42.52
0.00
0.00%
42.52
42.52
42.52
0
** SEE (MIL)
1.93
+0.00
+0.00%
N/A
N/A
N/A
0
** SEE (JDSU)
10.87
+0.00
+0.00%
N/A
N/A
N/A
0
** SEE (WFMI)
59.95
0.00
0.00%
59.95
59.95
59.95
0
3M Company Common Stock (MMM)
160.07
+0.69
+0.43%
159.46
160.29
158.92
1766328
Abbott Laboratories Common Stoc (ABT)
39.18
+0.36
+0.93%
38.85
39.37
38.80
7419240
Abercrombie & Fitch Company Com (ANF)
32.28
+1.14
+3.66%
31.17
32.81
30.75
4507835
Adobe Systems Incorporated (ADBE)
86.18
-1.03
-1.18%
87.93
87.94
85.58
3002480
Advanced Micro Devices, Inc. (AMD)
2.37
-0.09
-3.66%
2.42
2.50
2.34
15448987
Aetna Inc. Common Stock (AET)
108.06
-1.58
-1.44%
109.14
109.80
107.83
3461181
AFFILIATED COMP S (ACS)
59.64
-1.39
-2.28%
60.46
60.94
59.64
5494456
AFLAC Incorporated Common Stock (AFL)
61.03
+0.05
+0.08%
61.23
61.37
60.69
2065701
Agilent Technologies, Inc. Comm (A)
39.34
+0.14
+0.36%
39.14
39.58
39.03
1124968
AGL Resources, Inc. Common Stoc (GAS)
64.80
+0.16
+0.25%
64.52
64.97
64.43
872008
Air Products and Chemicals, Inc (APD)
134.79
-0.09
-0.07%
135.67
136.24
133.58
1233622
AK Steel Holding Corporation Co (AKS)
3.74
+0.13
+3.60%
3.76
3.99
3.60
18957088
Akamai Technologies, Inc. (AKAM)
55.57
-0.07
-0.13%
55.65
55.98
55.03
2835654
Alcoa Inc. Common Stock (AA)
9.57
+0.10
+1.06%
9.59
10.04
9.42
40825342
Allegheny Energy, (AYE)
24.99
0.00
0.00%
N/A
N/A
N/A
0
Allegheny Technologies Incorpor (ATI)
15.58
+0.29
+1.90%
15.51
16.39
15.03
3518788
Allergan plc Ordinary Shares (AGN)
288.67
-0.95
-0.33%
289.14
289.33
285.53
2577163
Allstate Corporation (The) Comm (ALL)
65.38
+0.07
+0.11%
65.30
65.59
64.85
1629377
Alphabet Inc. (GOOG)
710.89
-1.53
-0.21%
714.87
716.49
706.02
1972077
Altera Corporation (ALTR)
53.96
+0.00
+0.00%
N/A
N/A
N/A
0
Altria Group, Inc. (MO)
62.98
+0.75
+1.21%
62.15
63.06
61.88
5930922
Amazon.com, Inc. (AMZN)
575.14
-2.35
-0.41%
581.05
581.40
571.07
3416545
Ameren Corporation Common Stock (AEE)
46.925
+0.350
+0.745%
46.780
47.599
46.520
1856426
American Electric Power Company (AEP)
62.43
+0.66
+1.07%
61.46
62.71
61.02
3857860
American Express Company Common (AXP)
58.29
+0.20
+0.34%
58.44
58.65
57.81
5410034
American International Group, I (AIG)
52.30
+0.03
+0.06%
52.44
53.00
51.99
21713724
American Tower Corporation (REI (AMT)
95.94
+0.64
+0.67%
95.12
96.33
95.10
1987827
Ameriprise Financial, Inc. Comm (AMP)
90.46
+0.92
+1.03%
89.70
90.70
89.05
1571952
AmerisourceBergen Corporation C (ABC)
88.00
-0.22
-0.25%
88.17
88.47
87.78
1667303
Amgen Inc. (AMGN)
145.98
+0.14
+0.10%
147.03
147.30
144.54
3471394
Amphenol Corporation Common Sto (APH)
56.20
+0.37
+0.66%
56.00
56.56
55.75
2200307
Anadarko Petroleum Corporation (APC)
45.21
+2.28
+5.30%
43.47
45.90
42.20
13165306
Analog Devices, Inc. (ADI)
55.78
+0.31
+0.56%
55.67
56.21
55.11
2312033
AON CORP (AOC)
38.73
+0.34
+0.89%
38.48
38.78
38.16
2803773
Apache Corporation Common Stock (APA)
48.04
+2.95
+6.54%
45.63
48.94
45.16
8779095
Apartment Investment and Manage (AIV)
38.54
-0.04
-0.10%
38.54
38.62
38.17
664991
Apollo Education Group, Inc. (APOL)
8.51
-0.02
-0.23%
8.53
8.56
8.42
1140672
Apple Inc. (AAPL)
103.01
+1.51
+1.49%
102.27
103.75
101.37
46055100
Applied Materials, Inc. (AMAT)
19.39
-0.06
-0.31%
19.55
19.55
19.27
8932573
Archer-Daniels-Midland Company (ADM)
37.65
+0.82
+2.23%
36.90
37.99
36.90
5268827
Assurant, Inc. Common Stock (AIZ)
74.11
-0.04
-0.05%
74.32
74.81
73.62
748657
AT&T Inc. (T)
37.93
-0.06
-0.16%
37.91
38.14
37.80
20739501
aTyr Pharma, Inc. (LIFE)
5.63
+0.49
+9.53%
5.17
5.69
5.06
106070
Autodesk, Inc. (ADSK)
56.25
+1.46
+2.66%
55.25
57.12
55.02
2792837
Automatic Data Processing, Inc. (ADP)
86.19
+0.54
+0.63%
85.91
86.36
85.33
1582697
AutoNation, Inc. Common Stock (AN)
52.72
-0.26
-0.49%
53.23
53.75
52.48
1288401
AutoZone, Inc. Common Stock (AZO)
777.62
-4.87
-0.62%
784.71
784.71
773.87
276471
AvalonBay Communities, Inc. Com (AVB)
180.02
+0.23
+0.13%
179.57
180.29
178.11
886298
Avery Dennison Corporation Comm (AVY)
67.86
-0.38
-0.56%
68.00
68.21
67.50
1114583
Avon Products, Inc. Common Stoc (AVP)
4.16
+0.11
+2.72%
4.07
4.44
3.99
11732562
Baker Hughes Incorporated Commo (BHI)
46.20
-0.35
-0.75%
46.67
47.45
45.53
3415561
Ball Corporation Common Stock (BLL)
68.18
-0.51
-0.74%
68.49
68.65
67.81
1054321
Bank of America Corporation Com (BAC)
13.54
+0.04
+0.30%
13.76
13.89
13.49
171410889
Bank of New York Mellon Corpora (BK)
38.09
+0.40
+1.06%
37.85
38.43
37.81
7569991
Baxter International Inc. Commo (BAX)
39.46
+0.13
+0.33%
39.41
39.76
38.99
4912982
BB&T Corporation Common Stock (BBT)
34.49
+0.22
+0.64%
34.44
34.80
34.27
4935348
Becton, Dickinson and Company C (BDX)
149.15
-0.35
-0.23%
149.85
149.85
148.31
1081986
Bed Bath & Beyond Inc. (BBBY)
51.32
+0.67
+1.32%
50.87
51.89
50.74
2671043
Bemis Company, Inc. Common Stoc (BMS)
50.84
+0.34
+0.67%
50.36
51.09
50.19
572140
Best Buy Co., Inc. Common Stock (BBY)
33.57
+0.05
+0.15%
33.36
33.97
33.18
4125634
Big Lots, Inc. Common Stock (BIG)
42.90
+1.01
+2.41%
42.40
43.97
42.40
1794616
Biogen Inc. (BIIB)
263.94
-4.70
-1.75%
269.64
269.68
263.12
1640771
BJ Services Compa (BJS)
23.18
0.00
0.00%
N/A
N/A
N/A
0
Black & Decker Co (BDK)
74.05
0.00
0.00%
74.05
74.05
74.05
0
BMC Software, Inc. (BMC)
46.30
0.00
0.00%
46.30
46.30
46.30
0
Boeing Company (The) Common Sto (BA)
121.07
+1.46
+1.22%
120.17
122.23
119.85
4421538
Boston Properties, Inc. Common (BXP)
118.58
+0.18
+0.15%
118.33
118.74
117.75
777085
Boston Scientific Corporation C (BSX)
17.44
+0.03
+0.17%
17.42
17.60
17.30
4921480
Bristol-Myers Squibb Company Co (BMY)
64.71
-0.29
-0.45%
65.00
65.29
64.17
7111954
Broadcom Corporation (BRCM)
54.67
+0.00
+0.00%
N/A
N/A
N/A
0
Brown Forman Inc Class B Common (BF-B)
97.68
+1.16
+1.20%
95.45
98.11
94.40
1304229
Burlington Northe (BNI)
100.21
0.00
0.00%
N/A
N/A
N/A
0
C.H. Robinson Worldwide, Inc. (CHRW)
72.68
+1.17
+1.64%
71.21
73.50
71.21
2288788
C.R. Bard, Inc. Common Stock (BCR)
194.32
+1.05
+0.54%
192.98
194.71
191.99
315360
CA Inc. (CA)
29.56
-0.25
-0.84%
29.88
29.94
29.45
1982425
Cabot Oil & Gas Corporation Com (COG)
21.47
-0.70
-3.16%
22.52
22.70
21.13
10681979
Cameron International Corporati (CAM)
67.79
-0.03
-0.04%
68.17
68.55
67.00
2546046
Campbell Soup Company Common St (CPB)
61.95
+0.08
+0.13%
61.89
62.31
61.48
1531972
Capital One Financial Corporati (COF)
69.59
-0.07
-0.10%
69.78
70.39
68.96
2939344
Cardinal Health, Inc. Common St (CAH)
83.51
-0.10
-0.12%
83.41
84.00
82.86
1101276
Carnival Corporation Common Sto (CCL)
47.97
-0.08
-0.17%
48.03
48.19
47.43
5087348
Caterpillar, Inc. Common Stock (CAT)
72.84
+1.09
+1.52%
72.09
73.96
71.54
9521480
CBRE Group Inc Common Stock Cla (CBG)
27.89
+0.88
+3.26%
27.03
28.02
26.98
4156886
CBS Corporation Class B Common (CBS)
51.40
-0.08
-0.16%
51.43
51.73
51.01
4298466
Celgene Corporation (CELG)
102.51
-0.22
-0.21%
102.77
103.67
101.21
5127255
CenterPoint Energy, Inc (Holdin (CNP)
19.49
+0.71
+3.78%
18.72
19.65
18.70
7060418
CenturyLink, Inc. Common Stock (CTL)
31.59
+0.22
+0.70%
31.38
32.02
31.19
6292744
CEPHALON INC (CEPH)
81.49
0.00
0.00%
N/A
N/A
N/A
0
CF Industries Holdings, Inc. Co (CF)
34.59
-1.60
-4.42%
36.43
36.93
34.51
6190579
Charles Schwab Corporation (The (SCHW)
27.15
+0.04
+0.15%
27.45
27.83
26.94
10308238
Chesapeake Energy Corporation C (CHK)
5.08
+0.81
+18.97%
4.59
5.43
4.30
188966428
Chevron Corporation Common Stoc (CVX)
87.93
+0.40
+0.46%
87.42
88.62
86.70
9328586
Ciena Corporation Common Stock (CIEN)
17.28
+0.29
+1.71%
17.15
17.39
16.77
8368573
Cigna Corporation Common Stock (CI)
138.94
-1.49
-1.06%
139.60
140.50
137.75
1251115
Cincinnati Financial Corporatio (CINF)
64.52
+0.02
+0.03%
64.38
64.58
63.95
606808
Cintas Corporation (CTAS)
87.00
+0.28
+0.32%
86.75
87.55
86.47
829222
Cisco Systems, Inc. (CSCO)
26.80
-0.07
-0.26%
26.96
26.96
26.67
19429859
CIT Group Inc (DEL) Common Stoc (CIT)
33.17
+1.11
+3.46%
32.33
33.32
32.26
5201539
Citigroup, Inc. Common Stock (C)
42.83
+0.00
+0.00%
43.07
43.59
42.47
28071048
Citrix Systems, Inc. (CTXS)
74.40
+0.45
+0.61%
73.36
75.31
72.98
1194865
Clorox Company (The) Common Sto (CLX)
125.61
+0.02
+0.02%
125.63
126.06
124.68
1359721
CME Group Inc. (CME)
94.80
+0.46
+0.49%
94.77
95.02
92.93
1538121
CMS Energy Corporation Common S (CMS)
40.39
+0.70
+1.76%
39.42
40.47
39.27
3594960
Coach, Inc. Common Stock (COH)
38.78
-0.01
-0.03%
38.83
39.40
38.35
2830929
Coca-Cola Company (The) Common (KO)
44.11
+0.15
+0.34%
43.78
44.15
43.68
13691531
Coca-Cola Enterprises, Inc. Com (CCE)
49.43
+0.20
+0.41%
49.13
49.49
48.91
801421
Cognizant Technology Solutions (CTSH)
57.74
-0.06
-0.10%
58.34
58.40
57.42
3611528
Colgate-Palmolive Company Commo (CL)
68.16
+0.55
+0.81%
67.42
68.32
67.28
2827315
Comcast Corporation (CMCSA)
59.74
-0.18
-0.30%
59.99
60.04
59.33
7721379
Comerica Incorporated Common St (CMA)
38.23
+1.02
+2.74%
37.56
38.33
37.56
4251127
Computer Sciences Corporation C (CSC)
30.51
-0.26
-0.84%
30.76
30.79
30.25
1354759
Compuware Corporation (CPWR)
10.35
0.00
0.00%
10.35
10.35
10.35
0
ConAgra Foods, Inc. Common Stoc (CAG)
43.30
+0.21
+0.49%
43.09
43.49
43.03
2359020
ConocoPhillips Common Stock (COP)
41.12
+2.56
+6.64%
38.92
41.68
38.80
24819082
CONSOL Energy Inc. Common Stock (CNX)
10.58
+0.28
+2.72%
10.53
11.50
10.25
16115084
Consolidated Edison, Inc. Commo (ED)
71.39
+0.76
+1.08%
70.25
71.47
69.96
1667313
Constellation Ene (CEG)
37.23
0.00
0.00%
N/A
37.23
37.23
0
Convergys Corporation Common St (CVG)
26.67
+0.16
+0.60%
26.61
26.79
26.43
496019
Cooper Industries (CBE)
74.50
0.00
0.00%
N/A
N/A
N/A
0
Corning Incorporated Common Sto (GLW)
18.96
+0.07
+0.37%
18.93
19.21
18.89
9478156
Costco Wholesale Corporation (COST)
150.90
-0.70
-0.46%
151.74
151.77
150.03
2155572
Coventry Health C (CVH)
49.99
0.00
0.00%
N/A
N/A
N/A
0
Covidien plc. Ord (COV)
105.14
-0.54
-0.51%
105.63
105.79
105.03
3991537
CSX Corporation (CSX)
25.23
+0.33
+1.33%
25.06
25.50
24.86
10427023
Cummins Inc. Common Stock (CMI)
102.24
+0.99
+0.98%
101.73
103.66
100.31
3618074
CVS Health Corporation Common S (CVS)
99.28
-0.10
-0.10%
99.36
99.75
98.66
3709532
D.R. Horton, Inc. Common Stock (DHI)
28.40
-0.23
-0.80%
28.63
28.76
28.21
5825328
D/B/A Chubb Limited New Common (CB)
117.18
-0.66
-0.56%
117.66
117.71
115.83
1851711
Danaher Corporation Common Stoc (DHR)
90.71
-0.12
-0.13%
90.98
91.49
90.25
3447260
Darden Restaurants, Inc. Common (DRI)
64.93
+0.11
+0.17%
64.51
64.95
64.16
1005231
DaVita HealthCare Partners Inc. (DVA)
70.51
+0.43
+0.61%
70.18
70.89
69.56
1572909
Dean Foods Company Common Stock (DF)
19.32
+0.15
+0.78%
19.28
19.58
19.06
2737248
Deere & Company Common Stock (DE)
84.88
+1.21
+1.45%
83.67
86.07
83.46
4250320
Dell Inc. (DELL)
13.86
0.00
0.00%
N/A
N/A
N/A
0
Denbury Resources Inc. Common S (DNR)
3.26
+1.13
+53.05%
2.30
3.28
2.16
55160115
DENTSPLY SIRONA Inc. (XRAY)
60.16
-0.46
-0.76%
60.22
61.37
59.94
2541676
Devon Energy Corporation Common (DVN)
23.31
+1.31
+5.95%
22.51
24.04
21.45
21258921
Diamond Offshore Drilling, Inc. (DO)
23.71
+0.97
+4.27%
23.05
25.27
22.75
6498737
DIRECTV (DTV)
93.55
+0.00
+0.00%
N/A
N/A
N/A
0
Discover Financial Services Com (DFS)
48.53
-0.23
-0.47%
48.79
49.06
48.21
2768799
Dominion Resources, Inc. Common (D)
70.62
+0.63
+0.90%
69.54
70.78
69.32
2772696
Dover Corporation Common Stock (DOV)
63.20
+0.75
+1.20%
62.73
63.84
62.18
1130059
Dow Chemical Company (The) Comm (DOW)
50.29
+0.69
+1.39%
49.60
50.60
49.16
7753082
Dr Pepper Snapple Group, Inc Dr (DPS)
91.78
-0.17
-0.18%
92.10
92.46
91.29
1780677
DTE Energy Company Common Stock (DTE)
84.86
+0.85
+1.01%
83.58
85.08
83.27
918506
Duke Energy Corporation (Holdin (DUK)
75.17
+0.84
+1.13%
73.98
75.55
73.67
3826849
Dun & Bradstreet Corporation (T (DNB)
100.90
-0.26
-0.26%
101.23
102.10
98.60
117691
Dynegy Inc. Common Stock (DYN)
11.13
-0.47
-4.05%
11.60
11.85
10.98
5350756
E*TRADE Financial Corporation (ETFC)
25.32
+0.08
+0.32%
25.41
25.94
25.12
3971187
E.I. du Pont de Nemours and Com (DD)
63.18
+1.27
+2.05%
61.58
63.19
61.46
8679891
Eastman Chemical Company Common (EMN)
69.67
+1.18
+1.72%
68.68
70.22
68.17
1553146
Eastman Kodak Com (EK)
0.5547
0.00
0.00%
N/A
0.5547
0.5547
0
Eaton Corporation, PLC Ordinary (ETN)
57.95
+0.12
+0.21%
57.87
58.54
57.26
2887472
eBay Inc. (EBAY)
24.41
+0.47
+1.96%
24.07
24.62
23.93
8254233
Ecolab Inc. Common Stock (ECL)
106.33
+1.09
+1.04%
105.70
107.12
104.79
1235598
Edison International Common Sto (EIX)
67.71
+0.29
+0.43%
66.81
67.93
66.55
2049363
El Paso Corporati (EP)
28.75
0.00
0.00%
N/A
N/A
N/A
0
Eli Lilly and Company Common St (LLY)
73.60
+0.35
+0.48%
73.37
74.06
72.90
3481560
Embarq Corp (EQ)
42.06
0.00
0.00%
N/A
N/A
N/A
0
EMC Corporation Common Stock (EMC)
26.31
-0.01
-0.04%
26.30
26.51
26.29
7725920
Emerson Electric Company Common (EMR)
51.26
+0.47
+0.93%
50.80
51.50
50.63
3612025
Ensco plc Class A Ordinary Shar (ESV)
12.36
+1.43
+13.08%
11.05
12.90
10.83
22046484
Entergy Corporation Common Stoc (ETR)
74.19
+1.05
+1.44%
72.79
74.27
72.22
1015265
EOG Resources, Inc. Common Stoc (EOG)
71.41
+2.16
+3.12%
69.91
71.52
68.74
7930767
EQT Corporation Common Stock (EQT)
56.34
-3.34
-5.60%
59.89
60.84
56.32
5739396
Equifax, Inc. Common Stock (EFX)
107.66
+0.53
+0.49%
107.00
108.64
105.97
815138
Equity Residential Common Share (EQR)
71.47
+0.50
+0.70%
70.97
71.52
70.46
2064463
Estee Lauder Companies, Inc. (T (EL)
92.55
+0.35
+0.38%
92.61
93.06
91.79
982448
Exelon Corporation Common Stock (EXC)
33.36
+0.28
+0.85%
32.86
33.63
32.72
8438621
Expedia, Inc. (EXPE)
108.53
+0.02
+0.02%
108.89
109.09
107.14
1689294
Expeditors International of Was (EXPD)
46.93
+0.29
+0.62%
46.77
47.33
46.56
1114463
Express Scripts Holding Company (ESRX)
71.69
-0.71
-0.98%
72.60
72.91
71.60
4726944
Exxon Mobil Corporation Common (XOM)
82.29
-0.11
-0.13%
82.66
82.97
81.76
18402742
Family Dollar Stores, Inc. Comm (FDO)
79.39
+0.00
+0.00%
N/A
N/A
N/A
0
Fastenal Company (FAST)
46.22
-0.78
-1.66%
45.64
46.61
44.71
4029799
Federated Investors, Inc. Commo (FII)
28.34
+0.79
+2.87%
27.63
28.49
27.57
1359136
FedEx Corporation Common Stock (FDX)
143.91
+0.05
+0.03%
143.49
146.28
143.49
1821029
Fidelity National Information S (FIS)
60.81
+0.48
+0.80%
60.33
60.84
59.95
3087666
Fifth Third Bancorp (FITB)
17.13
+0.27
+1.60%
17.07
17.25
16.92
7730683
First Horizon National Corporat (FHN)
13.20
+0.19
+1.46%
13.09
13.24
13.02
2009310
First Trust New Opportunities M (FPL)
11.71
+0.03
+0.26%
11.77
11.97
11.45
133505
FirstEnergy Corporation Common (FE)
34.56
+0.58
+1.71%
33.73
34.74
33.53
2739355
Fiserv, Inc. (FISV)
97.16
-0.13
-0.13%
97.63
97.73
96.45
1029532
FLIR Systems, Inc. (FLIR)
32.36
+0.06
+0.19%
32.21
32.61
32.14
636152
Flowserve Corporation Common St (FLS)
44.13
+0.62
+1.42%
43.73
44.66
43.33
767832
Fluor Corporation Common Stock (FLR)
49.17
+0.28
+0.57%
48.98
49.52
48.45
1381156
Ford Motor Company Common Stock (F)
13.59
+0.05
+0.37%
13.56
13.86
13.43
31818610
Forest Laboratori (FRX)
97.46
+0.87
+0.90%
96.69
98.67
96.54
2274357
Fortune Brands, I (FO)
54.20
0.00
0.00%
N/A
N/A
N/A
0
Franklin Resources, Inc. Common (BEN)
38.47
+0.59
+1.56%
37.81
38.80
37.81
3835576
Freeport-McMoRan, Inc. Common S (FCX)
9.74
+0.63
+6.92%
9.32
10.49
9.17
104910229
Frontier Communications Corpora (FTR)
5.57
-0.12
-2.11%
5.69
5.85
5.52
27837688
Gamestop Corporation Common Sto (GME)
31.23
-1.11
-3.43%
32.27
32.56
31.19
2530700
Gannett Co., Inc. Common Stock (GCI)
15.80
+0.57
+3.74%
15.29
15.87
15.18
1383513
Gap, Inc. (The) Common Stock (GPS)
29.29
+0.75
+2.63%
28.59
29.94
28.55
8510874
General Dynamics Corporation Co (GD)
135.28
-0.46
-0.34%
135.74
136.52
134.88
1710264
General Electric Company Common (GE)
30.46
+0.24
+0.79%
30.22
30.59
30.22
33034866
General Mills, Inc. Common Stoc (GIS)
60.20
+0.41
+0.69%
59.71
60.24
59.55
2667314
Genuine Parts Company Common St (GPC)
93.65
-0.28
-0.30%
93.80
93.99
93.12
695437
Genworth Financial Inc Common S (GNW)
2.88
+0.18
+6.67%
2.87
3.07
2.76
13983793
GENZYME CORPORATI (GENZ)
76.25
0.00
0.00%
N/A
76.25
76.25
0
Gilead Sciences, Inc. (GILD)
87.21
-0.62
-0.71%
88.30
89.10
86.85
21201890
Goldman Sachs Group, Inc. (The) (GS)
156.84
+1.51
+0.97%
155.90
158.85
155.29
5256715
Goodrich Corporat (GR)
127.48
0.00
0.00%
N/A
N/A
N/A
0
H&R Block, Inc. Common Stock (HRB)
27.76
-5.14
-15.62%
29.26
29.81
26.93
22307806
H.J. Heinz Compan (HNZ)
72.49
0.00
0.00%
N/A
N/A
N/A
0
Halliburton Company Common Stoc (HAL)
34.88
+0.71
+2.08%
34.49
35.71
34.02
17727402
Harley-Davidson, Inc. Common St (HOG)
46.76
+0.25
+0.54%
46.31
47.14
45.87
2141751
Harman International Industries (HAR)
80.79
-0.22
-0.27%
81.07
82.00
79.50
769121
Harris Corporation Common Stock (HRS)
81.15
+0.68
+0.85%
80.56
81.89
80.54
944115
Hartford Financial Services Gro (HIG)
43.76
+0.38
+0.88%
43.48
44.14
43.27
2568421
Hasbro, Inc. (HAS)
77.91
-0.98
-1.24%
78.72
79.15
77.52
918331
HCP, Inc. Common Stock (HCP)
31.50
+0.12
+0.38%
31.44
31.86
31.11
4804629
Hess Corporation Common Stock (HES)
48.39
+0.39
+0.81%
49.17
50.54
47.61
7051925
HILLSHIRE BRANDS (SLE)
18.50
0.00
0.00%
N/A
18.50
18.50
0
Home Depot, Inc. (The) Common S (HD)
125.56
-1.24
-0.98%
127.33
127.50
125.16
6448180
Honeywell International Inc. Co (HON)
108.15
+0.17
+0.16%
107.85
108.94
107.66
2950184
Hormel Foods Corporation Common (HRL)
44.01
-0.08
-0.18%
44.01
44.19
43.62
2368580
Hospira Inc (HSP)
87.67
-0.04
-0.05%
87.75
87.77
87.58
285132
Host Hotels & Resorts, Inc. Com (HST)
16.49
+0.38
+2.36%
16.18
16.58
16.13
7293151
HP Inc. Common Stock (HPQ)
11.056
+0.070
+0.630%
11.150
11.320
11.100
15193961
Hudson City Bancorp, Inc. (HCBK)
10.12
+0.00
+0.00%
N/A
N/A
N/A
0
Humana Inc. Common Stock (HUM)
183.25
+0.03
+0.02%
182.71
185.28
181.26
978473
Huntington Bancshares Incorpora (HBAN)
9.67
+0.07
+0.73%
9.63
9.77
9.58
13057815
Illinois Tool Works Inc. Common (ITW)
97.73
+1.16
+1.20%
96.76
98.11
96.22
1545995
IMS Health Incorp (RX)
21.98
0.00
0.00%
N/A
N/A
N/A
4799
Ingersoll-Rand plc (Ireland) (IR)
57.43
-0.14
-0.24%
57.39
57.90
56.95
1939372
Integrys Energy Group, Inc. Com (TEG)
69.66
+0.00
+0.00%
N/A
N/A
N/A
0
Intel Corporation (INTC)
30.63
+0.05
+0.16%
30.53
30.86
30.05
20356845
Intercontinental Exchange Inc. (ICE)
239.00
+2.06
+0.87%
237.20
240.37
234.86
876703
Internationa Flavors & Fragranc (IFF)
106.41
+1.26
+1.20%
105.54
106.85
104.93
549107
International Business Machines (IBM)
137.80
+0.00
+0.00%
137.54
139.42
137.02
3968423
International Game Technology O (IGT)
15.79
+0.03
+0.19%
15.71
16.00
15.56
514138
International Paper Company Com (IP)
38.73
+0.42
+1.10%
38.23
39.17
38.13
4729876
Interpublic Group of Companies, (IPG)
21.48
+0.04
+0.19%
21.49
21.64
21.32
3831313
Intuit Inc. (INTU)
99.18
+1.47
+1.50%
98.11
99.26
97.05
1904458
Intuitive Surgical, Inc. (ISRG)
570.65
-3.39
-0.59%
574.46
575.96
568.21
365238
Invesco Ltd Common Stock (IVZ)
29.09
+0.49
+1.71%
28.75
29.39
28.46
4655904
Iron Mountain Incorporated (Del (IRM)
29.99
-0.21
-0.70%
30.19
30.56
29.86
1014357
ITT Corporation Common Stock Ne (ITT)
37.21
+0.66
+1.81%
36.58
37.64
36.23
881133
J.C. Penney Company, Inc. Holdi (JCP)
11.21
+0.37
+3.41%
11.08
11.49
10.88
35021863
J.M. Smucker Company (The) New (SJM)
127.54
-0.77
-0.60%
127.79
128.22
126.83
801566
Jabil Circuit, Inc. Common Stoc (JBL)
21.73
-0.07
-0.32%
21.76
21.87
21.08
3038380
Jacobs Engineering Group Inc. C (JEC)
40.73
+0.15
+0.37%
40.70
40.85
40.16
1076373
Janus Capital Group, Inc. Cmn S (JNS)
13.86
-0.05
-0.36%
13.94
14.06
13.69
2502405
Johnson & Johnson Common Stock (JNJ)
106.50
-0.15
-0.14%
106.51
106.98
106.07
6715668
Johnson Controls, Inc. Common S (JCI)
37.97
+0.18
+0.48%
37.74
38.04
37.47
2642458
JP Morgan Chase & Co. Common St (JPM)
60.05
+0.09
+0.15%
60.11
60.55
59.53
18459014
Juniper Networks, Inc. Common S (JNPR)
25.25
+0.35
+1.41%
24.99
25.25
24.70
4916782
KB Home Common Stock (KBH)
13.24
-0.11
-0.82%
13.41
13.50
13.03
4192591
Kellogg Company Common Stock (K)
75.23
+0.39
+0.52%
74.84
75.50
74.51
1701264
KeyCorp Common Stock (KEY)
11.55
+0.08
+0.70%
11.57
11.74
11.49
13573172
Kimberly-Clark Corporation Comm (KMB)
132.54
+0.91
+0.69%
131.63
132.89
130.88
1810336
Kimco Realty Corporation Common (KIM)
27.61
-0.02
-0.07%
27.60
27.63
27.35
1970431
King Pharmaceutic (KG)
14.24
0.00
0.00%
N/A
N/A
N/A
0
KLA-Tencor Corporation (KLAC)
68.31
-0.39
-0.57%
69.04
69.04
68.03
2460043
Kohl's Corporation Common Stock (KSS)
46.98
+0.74
+1.58%
46.75
47.64
46.12
3607266
Kroger Company (The) Common Sto (KR)
36.84
-0.96
-2.54%
37.62
37.70
36.46
21043171
L Brands, Inc. (LTD)
64.99
0.00
0.00%
N/A
N/A
N/A
0
L-3 Communications Holdings, In (LLL)
119.50
-1.05
-0.87%
120.23
120.76
119.02
535799
Laboratory Corporation of Ameri (LH)
112.17
+0.25
+0.22%
112.31
113.63
109.87
1360960
Legg Mason, Inc. Common Stock (LM)
32.42
+0.57
+1.79%
31.99
33.04
31.73
2020443
Leggett & Platt, Incorporated C (LEG)
47.09
-0.06
-0.13%
47.13
47.19
46.55
616602
Lennar Corporation Class A Comm (LEN)
45.38
-0.26
-0.57%
45.61
45.85
45.10
1865968
Leucadia National Corporation C (LUK)
15.69
+0.10
+0.64%
15.60
15.90
15.54
1535179
Lexmark International, Inc. Com (LXK)
32.60
+0.27
+0.84%
32.46
32.89
32.32
712034
Lincoln National Corporation Co (LNC)
39.53
-0.27
-0.68%
40.11
40.47
39.05
3371107
Linear Technology Corporation (LLTC)
42.42
-0.08
-0.19%
42.54
42.78
42.17
3865601
Lockheed Martin Corporation Com (LMT)
218.72
+0.20
+0.09%
217.91
219.08
217.56
936287
Loews Corporation Common Stock (L)
37.87
+0.19
+0.50%
37.71
38.06
37.52
1122755
Lowe's Companies, Inc. Common S (LOW)
70.39
+0.46
+0.66%
69.69
70.98
69.48
5022559
LSI Corporation (LSI)
11.14
0.00
0.00%
11.14
11.14
11.14
0
M&I Corporation C (MI)
505544192.00
+0.3911
+7.69%
7.67
7.60
0.00
4141290
M&T Bank Corporation Common Sto (MTB)
110.23
+0.38
+0.35%
110.26
111.46
108.66
1010430
Macy's Inc Common Stock (M)
44.58
+0.49
+1.11%
44.12
45.13
43.98
4268467
Manitowoc Company, Inc. (The) C (MTW)
4.04
+0.46
+12.85%
4.15
4.35
4.02
8526861
Marathon Oil Corporation Common (MRO)
11.00
+1.03
+10.33%
10.36
11.48
10.08
86997016
Marriott International (MAR)
68.98
+0.30
+0.44%
68.80
69.28
68.40
1828883
Marsh & McLennan Companies, Inc (MMC)
58.01
+0.26
+0.45%
58.00
58.10
57.37
3078227
Masco Corporation Common Stock (MAS)
28.99
+0.02
+0.07%
28.98
29.34
28.74
4589139
Massey Energy Com (MEE)
65.14
0.00
0.00%
N/A
N/A
N/A
0
Mastercard Incorporated Common (MA)
90.05
+0.31
+0.35%
90.00
90.56
89.50
3181258
Mattel, Inc. (MAT)
32.22
-0.76
-2.30%
32.84
33.20
32.18
4299636
MBIA Inc. Common Stock (MBI)
8.67
+0.23
+2.73%
8.46
8.86
8.44
3687054
MCAFEE, Inc (MFE)
47.95
0.00
0.00%
N/A
N/A
N/A
0
McCormick & Company, Incorporat (MKC)
93.93
+0.18
+0.19%
93.80
93.98
93.17
692925
McDonald's Corporation Common S (MCD)
117.18
+0.49
+0.42%
116.72
117.45
115.90
5857404
McGraw Hill Finan (MHP)
55.18
0.00
0.00%
N/A
N/A
N/A
0
McKesson Corporation Common Sto (MCK)
162.77
+0.07
+0.04%
162.59
164.92
162.42
1114155
Meadwestvaco Corporation Common (MWV)
48.30
+0.00
+0.00%
N/A
N/A
N/A
0
MedcoHealth Solut (MHS)
70.30
0.00
0.00%
N/A
70.30
70.30
0
Medtronic plc. Ordinary Shares (MDT)
75.61
+0.69
+0.92%
74.72
75.84
74.54
5303819
MEMC Electronic M (WFR)
8.07
0.00
0.00%
N/A
N/A
N/A
0
Merck & Company, Inc. Common St (MRK)
52.08
-0.02
-0.04%
51.85
52.29
51.50
9085837
Meredith Corporation Common Sto (MDP)
44.68
+0.11
+0.25%
44.71
44.87
44.00
268345
MetLife, Inc. Common Stock (MET)
42.33
-0.06
-0.14%
42.69
42.84
41.79
6141176
Microchip Technology Incorporat (MCHP)
46.83
+0.71
+1.54%
46.19
47.32
45.90
2921544
Micron Technology, Inc. (MU)
11.88
+0.09
+0.76%
11.80
12.29
11.60
35279464
Microsoft Corporation (MSFT)
52.03
-0.32
-0.61%
52.44
52.45
51.71
33034150
Molex Incorporated (MOLX)
38.68
0.00
0.00%
38.68
38.68
38.68
0
Molson Coors Brewing Company Cl (TAP)
90.22
+1.68
+1.90%
88.99
90.35
88.81
2077272
Monsanto Company Common Stock (MON)
85.89
+0.95
+1.12%
83.78
86.40
83.73
4825718
Monster Worldwide, Inc. Common (MWW)
3.30
+0.07
+2.17%
3.25
3.33
3.17
1368857
Moody's Corporation Common Stoc (MCO)
95.40
+0.54
+0.57%
94.98
95.75
94.08
1462822
Morgan Stanley Common Stock (MS)
26.13
-0.01
-0.04%
26.26
26.50
25.91
13629360
Motorola, Inc. Co (MOT)
9.11
0.00
0.00%
N/A
N/A
N/A
0
Murphy Oil Corporation Common S (MUR)
23.70
+2.45
+11.53%
21.74
24.14
21.35
9408153
Mylan N.V. (MYL)
44.78
-0.95
-2.08%
46.00
46.02
44.30
5902712
N/A (NU)
51
+0
+0%
N/A
N/A
N/A
0
N/A (LO)
71
+0
+0%
N/A
N/A
N/A
0
Nabors Industries Ltd. (NBR)
8.29
-0.07
-0.84%
8.66
9.07
8.20
16782301
Nasdaq, Inc. (NDAQ)
64.94
-0.26
-0.40%
65.25
65.49
64.08
1176889
National Oilwell Varco, Inc. Co (NOV)
32.50
+0.74
+2.33%
31.98
32.68
31.66
11051042
Nationstar Mortgage Holdings In (NSM)
12.67
+0.83
+7.01%
11.88
12.68
11.81
1292655
NetApp, Inc. (NTAP)
26.00
-0.07
-0.27%
26.14
26.37
25.72
4322520
New York Times Company (The) Co (NYT)
12.75
-0.15
-1.16%
12.89
13.00
12.35
999520
Newell Rubbermaid Inc. Common S (NWL)
40.98
-0.30
-0.73%
41.30
42.09
40.80
5516575
Newmont Mining Corporation (NEM)
26.11
-0.71
-2.65%
27.02
27.98
26.07
12895357
News Corporation (NWSA)
11.00
+0.09
+0.82%
10.92
11.12
10.83
10888723
Nike, Inc. Common Stock (NKE)
61.26
-0.21
-0.34%
61.42
61.54
60.38
7279438
NiSource Inc Common Stock (NI)
22.40
+0.06
+0.27%
22.23
22.51
22.09
1996967
Nivalis Therapeutics, Inc. (NVLS)
5.11
+0.28
+5.80%
4.86
5.18
4.74
143644
Noble Energy Inc. Common Stock (NBL)
32.43
+0.56
+1.76%
32.33
33.57
31.89
6897585
Nordstrom, Inc. Common Stock (JWN)
54.51
+1.45
+2.73%
53.04
55.31
52.57
6376553
Norfolk Southern Corporation Co (NSC)
77.40
+0.40
+0.52%
77.25
78.69
77.24
1116279
Northern Trust Corporation (NTRS)
65.66
+1.23
+1.91%
65.09
66.02
64.86
2080056
Northrop Grumman Corporation Co (NOC)
191.07
-1.05
-0.55%
191.62
192.44
190.05
1290639
NOVELL INC (NOVL)
6.099
0.00
0.00%
N/A
6.099
6.099
0
Nucor Corporation Common Stock (NUE)
42.96
+0.21
+0.49%
42.95
43.84
42.20
3443488
NVIDIA Corporation (NVDA)