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, 18 de Janeiro de 2019, 19:39
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
Symantec Corporation (SYMC)
16.62
-3.90
-19.01%
16.73
16.91
16.14
16278454
H&R Block, Inc. Common Stock (HRB)
27.76
-5.14
-15.62%
29.26
29.81
26.93
22307806
EQT Corporation Common Stock (EQT)
56.34
-3.34
-5.60%
59.89
60.84
56.32
5739396
Sprint Corporation Common Stock (S)
3.82
-0.18
-4.50%
4.02
4.19
3.67
32947143
CF Industries Holdings, Inc. Co (CF)
34.59
-1.60
-4.42%
36.43
36.93
34.51
6190579
Dynegy Inc. Common Stock (DYN)
11.13
-0.47
-4.05%
11.60
11.85
10.98
5350756
Tenet Healthcare Corporation Co (THC)
27.06
-1.03
-3.67%
28.09
28.79
26.79
2803960
Advanced Micro Devices, Inc. (AMD)
2.37
-0.09
-3.66%
2.42
2.50
2.34
15448987
Gamestop Corporation Common Sto (GME)
31.23
-1.11
-3.43%
32.27
32.56
31.19
2530700
Cabot Oil & Gas Corporation Com (COG)
21.47
-0.70
-3.16%
22.52
22.70
21.13
10681979
Valero Energy Cor (VLO)
46.66
-1.44
-2.99%
47.94
48.20
46.56
9663193
SuperValu Inc. Common Stock (SVU)
5.16
-0.15
-2.82%
5.37
5.42
5.10
2765261
Staples, Inc. (SPLS)
9.60
-0.27
-2.74%
9.48
9.88
9.28
9389544
Newmont Mining Corporation (NEM)
26.11
-0.71
-2.65%
27.02
27.98
26.07
12895357
Kroger Company (The) Common Sto (KR)
36.84
-0.96
-2.54%
37.62
37.70
36.46
21043171
Mattel, Inc. (MAT)
32.22
-0.76
-2.30%
32.84
33.20
32.18
4299636
AFFILIATED COMP S (ACS)
59.64
-1.39
-2.28%
60.46
60.94
59.64
5494456
Frontier Communications Corpora (FTR)
5.57
-0.12
-2.11%
5.69
5.85
5.52
27837688
Mylan N.V. (MYL)
44.78
-0.95
-2.08%
46.00
46.02
44.30
5902712
Xilinx, Inc. (XLNX)
44.31
-0.88
-1.95%
45.14
45.25
44.03
3441583
Ventas, Inc. Comm (VTR)
56.65
-1.11
-1.92%
57.29
57.39
55.88
2621476
Textron Inc. Common Stock (TXT)
33.00
-0.64
-1.90%
32.85
33.50
32.73
8054619
Sealed Air Corporation Common S (SEE)
45.68
-0.84
-1.81%
46.37
46.64
45.47
1649201
Biogen Inc. (BIIB)
263.94
-4.70
-1.75%
269.64
269.68
263.12
1640771
Whirlpool Corpora (WHR)
153.52
-2.63
-1.68%
155.92
156.13
152.73
716776
Fastenal Company (FAST)
46.22
-0.78
-1.66%
45.64
46.61
44.71
4029799
Varian Medical Sy (VAR)
76.77
-1.25
-1.60%
78.26
78.26
76.42
529794
Vornado Realty Tr (VNO)
88.60
-1.30
-1.45%
89.49
89.70
88.32
1059218
Aetna Inc. Common Stock (AET)
108.06
-1.58
-1.44%
109.14
109.80
107.83
3461181
Tesoro Corporation Common Stock (TSO)
84.80
-1.19
-1.38%
86.70
86.80
84.09
2583082
Public Storage Common Stock (PSA)
249.95
-3.26
-1.29%
252.83
253.35
248.35
824413
PulteGroup, Inc. Common Stock (PHM)
17.93
-0.23
-1.27%
18.15
18.28
17.77
4190388
Southwest Airlines Company Comm (LUV)
41.50
-0.53
-1.26%
42.16
42.24
41.19
6915469
Hasbro, Inc. (HAS)
77.91
-0.98
-1.24%
78.72
79.15
77.52
918331
PACCAR Inc. (PCAR)
53.42
-0.64
-1.18%
54.10
54.23
53.06
2913726
Adobe Systems Incorporated (ADBE)
86.18
-1.03
-1.18%
87.93
87.94
85.58
3002480
New York Times Company (The) Co (NYT)
12.75
-0.15
-1.16%
12.89
13.00
12.35
999520
Radioshack Corpor (RSH)
2.65
-0.03
-1.12%
2.68
2.70
2.64
989858
QLogic Corporation (QLGC)
13.20
-0.15
-1.12%
13.35
13.36
13.18
378632
Occidental Petroleum Corporatio (OXY)
69.72
-0.77
-1.09%
70.70
71.00
69.15
5744777
Cigna Corporation Common Stock (CI)
138.94
-1.49
-1.06%
139.60
140.50
137.75
1251115
Precision Castpar (PCP)
238.44
-2.44
-1.01%
242.09
242.1999
236.76
488756
Vulcan Materials (VMC)
57.16
-0.58
-1.00%
57.49
57.59
56.59
449713
O'Reilly Automotive, Inc. (ORLY)
265.31
-2.62
-0.98%
268.41
268.99
263.01
1166292
Home Depot, Inc. (The) Common S (HD)
125.56
-1.24
-0.98%
127.33
127.50
125.16
6448180
Express Scripts Holding Company (ESRX)
71.69
-0.71
-0.98%
72.60
72.91
71.60
4726944
Unum Group Common (UNM)
34.29
-0.33
-0.95%
34.62
34.75
34.21
2552763
Wal-Mart Stores, (WMT)
77.24
-0.70
-0.90%
77.66
77.83
77.20
5955433
Progressive Corporation (The) C (PGR)
33.19
-0.30
-0.90%
33.45
33.53
33.07
3659173
L-3 Communications Holdings, In (LLL)
119.50
-1.05
-0.87%
120.23
120.76
119.02
535799
Wynn Resorts, Lim (WYNN)
185.11
-1.56
-0.84%
185.98
187.35
183.06
1047262
Nabors Industries Ltd. (NBR)
8.29
-0.07
-0.84%
8.66
9.07
8.20
16782301
Computer Sciences Corporation C (CSC)
30.51
-0.26
-0.84%
30.76
30.79
30.25
1354759
CA Inc. (CA)
29.56
-0.25
-0.84%
29.88
29.94
29.45
1982425
KB Home Common Stock (KBH)
13.24
-0.11
-0.82%
13.41
13.50
13.03
4192591
Xcel Energy Inc. (XEL)
28.15
-0.23
-0.81%
28.30
28.32
27.865
3457053
D.R. Horton, Inc. Common Stock (DHI)
28.40
-0.23
-0.80%
28.63
28.76
28.21
5825328
Wisconsin Energy (WEC)
41.23
-0.32
-0.77%
41.35
41.4225
40.78
1600412
DENTSPLY SIRONA Inc. (XRAY)
60.16
-0.46
-0.76%
60.22
61.37
59.94
2541676
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
Sunoco LP Common Units represen (SUN)
32.76
-0.24
-0.73%
33.00
33.05
32.30
683751
Newell Rubbermaid Inc. Common S (NWL)
40.98
-0.30
-0.73%
41.30
42.09
40.80
5516575
Western Union Com (WU)
16.88
-0.12
-0.71%
16.71
17.07
16.67
6948164
Sempra Energy Common Stock (SRE)
97.86
-0.70
-0.71%
98.42
98.86
97.31
1105964
Gilead Sciences, Inc. (GILD)
87.21
-0.62
-0.71%
88.30
89.10
86.85
21201890
Walgreen Co. Comm (WAG)
56.94
-0.40
-0.70%
57.17
57.23
56.12
6125437
Iron Mountain Incorporated (Del (IRM)
29.99
-0.21
-0.70%
30.19
30.56
29.86
1014357
TE Connectivity Ltd. New Switze (TEL)
60.06
-0.42
-0.69%
60.49
60.82
59.85
1562470
Lincoln National Corporation Co (LNC)
39.53
-0.27
-0.68%
40.11
40.47
39.05
3371107
Wyndham Worldwide (WYN)
71.95
-0.47
-0.65%
71.97
72.73
71.49
1243525
AutoZone, Inc. Common Stock (AZO)
777.62
-4.87
-0.62%
784.71
784.71
773.87
276471
Microsoft Corporation (MSFT)
52.03
-0.32
-0.61%
52.44
52.45
51.71
33034150
J.M. Smucker Company (The) New (SJM)
127.54
-0.77
-0.60%
127.79
128.22
126.83
801566
Pfizer, Inc. Common Stock (PFE)
29.71
-0.18
-0.60%
29.85
29.94
29.53
36838592
Stericycle, Inc. (SRCL)
114.87
-0.68
-0.59%
116.05
116.28
114.40
568400
Owens-Illinois, Inc. Common Sto (OI)
15.13
-0.09
-0.59%
15.30
15.69
14.91
2477077
Intuitive Surgical, Inc. (ISRG)
570.65
-3.39
-0.59%
574.46
575.96
568.21
365238
Starbucks Corporation (SBUX)
58.70
-0.34
-0.58%
59.14
59.19
58.23
8344773
Lennar Corporation Class A Comm (LEN)
45.38
-0.26
-0.57%
45.61
45.85
45.10
1865968
KLA-Tencor Corporation (KLAC)
68.31
-0.39
-0.57%
69.04
69.04
68.03
2460043
Prudential Financial, Inc. Comm (PRU)
71.47
-0.40
-0.56%
72.24
72.65
70.80
2550348
W.W. Grainger, In (GWW)
253.39
-1.43
-0.56%
255.14
256.71
252.66
397440
Quest Diagnostics Incorporated (DGX)
69.32
-0.39
-0.56%
69.70
69.96
69.13
1109616
D/B/A Chubb Limited New Common (CB)
117.18
-0.66
-0.56%
117.66
117.71
115.83
1851711
Avery Dennison Corporation Comm (AVY)
67.86
-0.38
-0.56%
68.00
68.21
67.50
1114583
Northrop Grumman Corporation Co (NOC)
191.07
-1.05
-0.55%
191.62
192.44
190.05
1290639
Covidien plc. Ord (COV)
105.14
-0.54
-0.51%
105.63
105.79
105.03
3991537
Windstream Holdin (WIN)
8.15
-0.04
-0.49%
8.15
8.20
8.07
5642631
AutoNation, Inc. Common Stock (AN)
52.72
-0.26
-0.49%
53.23
53.75
52.48
1288401
Discover Financial Services Com (DFS)
48.53
-0.23
-0.47%
48.79
49.06
48.21
2768799
Costco Wholesale Corporation (COST)
150.90
-0.70
-0.46%
151.74
151.77
150.03
2155572
Bristol-Myers Squibb Company Co (BMY)
64.71
-0.29
-0.45%
65.00
65.29
64.17
7111954
Teradyne, Inc. Common Stock (TER)
19.67
-0.08
-0.41%
19.84
19.89
19.53
1389622
Amazon.com, Inc. (AMZN)
575.14
-2.35
-0.41%
581.05
581.40
571.07
3416545
Nasdaq, Inc. (NDAQ)
64.94
-0.26
-0.40%
65.25
65.49
64.08
1176889
Weyerhaeuser Comp (WY)
31.27
-0.12
-0.38%
31.20
31.4925
31.03
4541218
SPDR MSCI Europe Financials UCI (STZ)
143.90
-0.55
-0.38%
143.94
144.93
142.83
1283075
V.F. Corporation (VFC)
238.48
-0.86
-0.36%
239.12
240.43
238.02
433943
Janus Capital Group, Inc. Cmn S (JNS)
13.86
-0.05
-0.36%
13.94
14.06
13.69
2502405
Nike, Inc. Common Stock (NKE)
61.26
-0.21
-0.34%
61.42
61.54
60.38
7279438
General Dynamics Corporation Co (GD)
135.28
-0.46
-0.34%
135.74
136.52
134.88
1710264
VeriSign, Inc. (VRSN)
58.13
-0.19
-0.33%
58.19
58.60
57.91
1597384
Allergan plc Ordinary Shares (AGN)
288.67
-0.95
-0.33%
289.14
289.33
285.53
2577163
Jabil Circuit, Inc. Common Stoc (JBL)
21.73
-0.07
-0.32%
21.76
21.87
21.08
3038380
NVIDIA Corporation (NVDA)
32.55
-0.10
-0.31%
32.90
32.93
32.30
4382634
Applied Materials, Inc. (AMAT)
19.39
-0.06
-0.31%
19.55
19.55
19.27
8932573
WellPoint, Inc. C (WLP)
88.75
-0.27
-0.30%
88.75
88.90
88.06
1287810
Parker-Hannifin Corporation Com (PH)
106.36
-0.32
-0.30%
106.41
107.67
105.35
1220610
Genuine Parts Company Common St (GPC)
93.65
-0.28
-0.30%
93.80
93.99
93.12
695437
Comcast Corporation (CMCSA)
59.74
-0.18
-0.30%
59.99
60.04
59.33
7721379
United Technologi (UTX)
109.50
-0.31
-0.28%
109.56
109.99
109.19
2927447
NetApp, Inc. (NTAP)
26.00
-0.07
-0.27%
26.14
26.37
25.72
4322520
Harman International Industries (HAR)
80.79
-0.22
-0.27%
81.07
82.00
79.50
769121
Dun & Bradstreet Corporation (T (DNB)
100.90
-0.26
-0.26%
101.23
102.10
98.60
117691
Cisco Systems, Inc. (CSCO)
26.80
-0.07
-0.26%
26.96
26.96
26.67
19429859
Republic Services, Inc. Common (RSG)
47.09
-0.12
-0.25%
47.21
47.25
46.74
2240787
PerkinElmer, Inc. Common Stock (PKI)
48.82
-0.12
-0.25%
48.96
49.24
48.71
739943
AmerisourceBergen Corporation C (ABC)
88.00
-0.22
-0.25%
88.17
88.47
87.78
1667303
Ingersoll-Rand plc (Ireland) (IR)
57.43
-0.14
-0.24%
57.39
57.90
56.95
1939372
Becton, Dickinson and Company C (BDX)
149.15
-0.35
-0.23%
149.85
149.85
148.31
1081986
Apollo Education Group, Inc. (APOL)
8.51
-0.02
-0.23%
8.53
8.56
8.42
1140672
Sears Holdings Corporation (SHLD)
18.05
-0.04
-0.22%
18.39
18.72
18.00
692390
Alphabet Inc. (GOOG)
710.89
-1.53
-0.21%
714.87
716.49
706.02
1972077
Celgene Corporation (CELG)
102.51
-0.22
-0.21%
102.77
103.67
101.21
5127255
Zimmer Holdings, (ZMH)
92.61
-0.19
-0.20%
92.38
93.63
91.47
1060899
U.S. Bancorp Comm (USB)
40.04
-0.08
-0.20%
39.35
40.15
39.32
8073079
Linear Technology Corporation (LLTC)
42.42
-0.08
-0.19%
42.54
42.78
42.17
3865601
The Hershey Company Common Stoc (HSY)
93.18
-0.18
-0.19%
93.05
93.79
92.72
681229
Tyson Foods, Inc. (TSN)
33.84
-0.06
-0.18%
33.75
33.931
33.50
3485394
Safeway Inc. Comm (SWY)
32.82
-0.06
-0.18%
32.73
33.03
32.53
1967682
Hormel Foods Corporation Common (HRL)
44.01
-0.08
-0.18%
44.01
44.19
43.62
2368580
Dr Pepper Snapple Group, Inc Dr (DPS)
91.78
-0.17
-0.18%
92.10
92.46
91.29
1780677
Carnival Corporation Common Sto (CCL)
47.97
-0.08
-0.17%
48.03
48.19
47.43
5087348
AT&T Inc. (T)
37.93
-0.06
-0.16%
37.91
38.14
37.80
20739501
CBS Corporation Class B Common (CBS)
51.40
-0.08
-0.16%
51.43
51.73
51.01
4298466
MetLife, Inc. Common Stock (MET)
42.33
-0.06
-0.14%
42.69
42.84
41.79
6141176
Johnson & Johnson Common Stock (JNJ)
106.50
-0.15
-0.14%
106.51
106.98
106.07
6715668
Exxon Mobil Corporation Common (XOM)
82.29
-0.11
-0.13%
82.66
82.97
81.76
18402742
Leggett & Platt, Incorporated C (LEG)
47.09
-0.06
-0.13%
47.13
47.19
46.55
616602
Fiserv, Inc. (FISV)
97.16
-0.13
-0.13%
97.63
97.73
96.45
1029532
Danaher Corporation Common Stoc (DHR)
90.71
-0.12
-0.13%
90.98
91.49
90.25
3447260
Akamai Technologies, Inc. (AKAM)
55.57
-0.07
-0.13%
55.65
55.98
55.03
2835654
Cardinal Health, Inc. Common St (CAH)
83.51
-0.10
-0.12%
83.41
84.00
82.86
1101276
CVS Health Corporation Common S (CVS)
99.28
-0.10
-0.10%
99.36
99.75
98.66
3709532
Cognizant Technology Solutions (CTSH)
57.74
-0.06
-0.10%
58.34
58.40
57.42
3611528
Capital One Financial Corporati (COF)
69.59
-0.07
-0.10%
69.78
70.39
68.96
2939344
Apartment Investment and Manage (AIV)
38.54
-0.04
-0.10%
38.54
38.62
38.17
664991
Verizon Communica (VZ)
48.43
-0.04
-0.08%
48.18
48.65
48.02
10188451
Kimco Realty Corporation Common (KIM)
27.61
-0.02
-0.07%
27.60
27.63
27.35
1970431
Air Products and Chemicals, Inc (APD)
134.79
-0.09
-0.07%
135.67
136.24
133.58
1233622
Pepsi Bottling Gr (PBG)
38.23
-0.02
-0.05%
38.30
38.37
38.13
7879232
Hospira Inc (HSP)
87.67
-0.04
-0.05%
87.75
87.77
87.58
285132
Assurant, Inc. Common Stock (AIZ)
74.11
-0.04
-0.05%
74.32
74.81
73.62
748657
Morgan Stanley Common Stock (MS)
26.13
-0.01
-0.04%
26.26
26.50
25.91
13629360
Merck & Company, Inc. Common St (MRK)
52.08
-0.02
-0.04%
51.85
52.29
51.50
9085837
EMC Corporation Common Stock (EMC)
26.31
-0.01
-0.04%
26.30
26.51
26.29
7725920
Cameron International Corporati (CAM)
67.79
-0.03
-0.04%
68.17
68.55
67.00
2546046
Scripps Networks Interactive, I (SNI)
62.92
-0.02
-0.03%
63.12
64.38
62.14
2507899
Schlumberger N.V. Common Stock (SLB)
74.83
-0.02
-0.03%
75.11
76.00
73.81
11415865
Coach, Inc. Common Stock (COH)
38.78
-0.01
-0.03%
38.83
39.40
38.35
2830929
Snap-On Incorporated Common Sto (SNA)
154.04
-0.03
-0.02%
153.90
156.00
152.89
671733
XTO Energy Inc. C (XTO)
41.81
0.00
0.00%
N/A
N/A
N/A
0
Wyeth (WYE)
50.39
0.00
0.00%
N/A
N/A
N/A
0
Washington Post C (WPO)
660.34
0.00
0.00%
N/A
N/A
N/A
0
Watson Pharmaceut (WPI)
85.73
0.00
0.00%
N/A
N/A
N/A
0
WASTE MGMT INC (WMI)
28.50
0.00
0.00%
N/A
N/A
N/A
0
MEMC Electronic M (WFR)
8.07
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
(VIA-B)
44.76
0.00
0.00%
N/A
N/A
N/A
0
Tellabs, Inc. (TLAB)
2.44
0.00
0.00%
N/A
N/A
N/A
0
Titanium Metals C (TIE)
16.50
0.00
0.00%
16.50
16.50
16.50
0
Integrys Energy Group, Inc. Com (TEG)
69.66
+0.00
+0.00%
N/A
N/A
N/A
0
HILLSHIRE BRANDS (SLE)
18.50
0.00
0.00%
N/A
18.50
18.50
0
Smith Internation (SII)
38.84
0.00
0.00%
N/A
N/A
N/A
0
Sigma-Aldrich Corporation (SIAL)
139.76
+0.00
+0.00%
N/A
N/A
N/A
0
SCHERING PLOUGH C (SGP)
28.15
0.00
0.00%
N/A
N/A
N/A
0
IMS Health Incorp (RX)
21.98
0.00
0.00%
N/A
N/A
N/A
4799
Pactiv Corporatio (PTV)
33.23
0.00
0.00%
N/A
N/A
N/A
0
Oracle Corporation Common Stock (ORCL)
37.89
+0.00
+0.00%
38.00
38.16
37.77
10638366
NYSE Euronext Com (NYX)
45.29
0.00
0.00%
N/A
N/A
N/A
0
N/A (NU)
51
+0
+0%
N/A
N/A
N/A
0
NOVELL INC (NOVL)
6.099
0.00
0.00%
N/A
6.099
6.099
0
Meadwestvaco Corporation Common (MWV)
48.30
+0.00
+0.00%
N/A
N/A
N/A
0
Motorola, Inc. Co (MOT)
9.11
0.00
0.00%
N/A
N/A
N/A
0
Molex Incorporated (MOLX)
38.68
0.00
0.00%
38.68
38.68
38.68
0
** SEE (MIL)
1.93
+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
McGraw Hill Finan (MHP)
55.18
0.00
0.00%
N/A
N/A
N/A
0
MCAFEE, Inc (MFE)
47.95
0.00
0.00%
N/A
N/A
N/A
0
Massey Energy Com (MEE)
65.14
0.00
0.00%
N/A
N/A
N/A
0
L Brands, Inc. (LTD)
64.99
0.00
0.00%
N/A
N/A
N/A
0
LSI Corporation (LSI)
11.14
0.00
0.00%
11.14
11.14
11.14
0
N/A (LO)
71
+0
+0%
N/A
N/A
N/A
0
King Pharmaceutic (KG)
14.24
0.00
0.00%
N/A
N/A
N/A
0
** SEE (KFT)
42.52
0.00
0.00%
42.52
42.52
42.52
0
** SEE (JDSU)
10.87
+0.00
+0.00%
N/A
N/A
N/A
0
Sun Microsystems, (JAVA)
9.47
0.00
0.00%
N/A
N/A
N/A
0
International Business Machines (IBM)
137.80
+0.00
+0.00%
137.54
139.42
137.02
3968423
H.J. Heinz Compan (HNZ)
72.49
0.00
0.00%
N/A
N/A
N/A
0
Hudson City Bancorp, Inc. (HCBK)
10.12
+0.00
+0.00%
N/A
N/A
N/A
0
Goodrich Corporat (GR)
127.48
0.00
0.00%
N/A
N/A
N/A
0
GENZYME CORPORATI (GENZ)
76.25
0.00
0.00%
N/A
76.25
76.25
0
Fortune Brands, I (FO)
54.20
0.00
0.00%
N/A
N/A
N/A
0
Family Dollar Stores, Inc. Comm (FDO)
79.39
+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
Embarq Corp (EQ)
42.06
0.00
0.00%
N/A
N/A
N/A
0
El Paso Corporati (EP)
28.75
0.00
0.00%
N/A
N/A
N/A
0
Eastman Kodak Com (EK)
0.5547
0.00
0.00%
N/A
0.5547
0.5547
0
DIRECTV (DTV)
93.55
+0.00
+0.00%
N/A
N/A
N/A
0
Dell Inc. (DELL)
13.86
0.00
0.00%
N/A
N/A
N/A
0
Coventry Health C (CVH)
49.99
0.00
0.00%
N/A
N/A
N/A
0
Compuware Corporation (CPWR)
10.35
0.00
0.00%
10.35
10.35
10.35
0
CEPHALON INC (CEPH)
81.49
0.00
0.00%
N/A
N/A
N/A
0
Constellation Ene (CEG)
37.23
0.00
0.00%
N/A
37.23
37.23
0
Cooper Industries (CBE)
74.50
0.00
0.00%
N/A
N/A
N/A
0
Citigroup, Inc. Common Stock (C)
42.83
+0.00
+0.00%
43.07
43.59
42.47
28071048
Broadcom Corporation (BRCM)
54.67
+0.00
+0.00%
N/A
N/A
N/A
0
Burlington Northe (BNI)
100.21
0.00
0.00%
N/A
N/A
N/A
0
BMC Software, Inc. (BMC)
46.30
0.00
0.00%
46.30
46.30
46.30
0
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
Allegheny Energy, (AYE)
24.99
0.00
0.00%
N/A
N/A
N/A
0
Altera Corporation (ALTR)
53.96
+0.00
+0.00%
N/A
N/A
N/A
0
UnitedHealth Grou (UNH)
72.39
+0.01
+0.01%
72.07
72.525
71.67
4359199
Humana Inc. Common Stock (HUM)
183.25
+0.03
+0.02%
182.71
185.28
181.26
978473
Expedia, Inc. (EXPE)
108.53
+0.02
+0.02%
108.89
109.09
107.14
1689294
Clorox Company (The) Common Sto (CLX)
125.61
+0.02
+0.02%
125.63
126.06
124.68
1359721
Yum! Brands, Inc. (YUM)
72.75
+0.02
+0.03%
72.48
72.93
71.78
2696738
FedEx Corporation Common Stock (FDX)
143.91
+0.05
+0.03%
143.49
146.28
143.49
1821029
Cincinnati Financial Corporatio (CINF)
64.52
+0.02
+0.03%
64.38
64.58
63.95
606808
Texas Instruments Incorporated (TXN)
54.89
+0.02
+0.04%
55.00
55.27
54.40
4248113
TECO Energy, Inc. Common Stock (TE)
27.50
+0.01
+0.04%
27.45
27.51
27.43
2893058
Sysco Corporation Common Stock (SYY)
45.02
+0.02
+0.04%
44.81
45.33
44.72
2653011
McKesson Corporation Common Sto (MCK)
162.77
+0.07
+0.04%
162.59
164.92
162.42
1114155
American International Group, I (AIG)
52.30
+0.03
+0.06%
52.44
53.00
51.99
21713724
Masco Corporation Common Stock (MAS)
28.99
+0.02
+0.07%
28.98
29.34
28.74
4589139
TJX Companies, In (TJX)
62.55
+0.05
+0.08%
62.28
62.58
61.96
3153087
AFLAC Incorporated Common Stock (AFL)
61.03
+0.05
+0.08%
61.23
61.37
60.69
2065701
Lockheed Martin Corporation Com (LMT)
218.72
+0.20
+0.09%
217.91
219.08
217.56
936287
Amgen Inc. (AMGN)
145.98
+0.14
+0.10%
147.03
147.30
144.54
3471394
Allstate Corporation (The) Comm (ALL)
65.38
+0.07
+0.11%
65.30
65.59
64.85
1629377
Raytheon Company Common Stock (RTN)
125.06
+0.15
+0.12%
124.84
125.92
124.51
1250281
Qwest Corporation 7.00% Notes d (CTX)
25.50
+0.03
+0.12%
25.46
25.55
25.46
25267
Campbell Soup Company Common St (CPB)
61.95
+0.08
+0.13%
61.89
62.31
61.48
1531972
AvalonBay Communities, Inc. Com (AVB)
180.02
+0.23
+0.13%
179.57
180.29
178.11
886298
Charles Schwab Corporation (The (SCHW)
27.15
+0.04
+0.15%
27.45
27.83
26.94
10308238
JP Morgan Chase & Co. Common St (JPM)
60.05
+0.09
+0.15%
60.11
60.55
59.53
18459014
Boston Properties, Inc. Common (BXP)
118.58
+0.18
+0.15%
118.33
118.74
117.75
777085
Best Buy Co., Inc. Common Stock (BBY)
33.57
+0.05
+0.15%
33.36
33.97
33.18
4125634
Torchmark Corpora (TMK)
77.00
+0.12
+0.16%
76.80
77.12
76.26
463800
SanDisk Corporation (SNDK)
75.84
+0.12
+0.16%
75.50
76.23
75.39
3652752
Pall Corporation (PLL)
101.37
+0.16
+0.16%
101.92
101.92
100.13
826284
Patterson Companies, Inc. (PDCO)
44.66
+0.07
+0.16%
44.53
44.84
44.16
544489
Intel Corporation (INTC)
30.63
+0.05
+0.16%
30.53
30.86
30.05
20356845
Honeywell International Inc. Co (HON)
108.15
+0.17
+0.16%
107.85
108.94
107.66
2950184
Darden Restaurants, Inc. Common (DRI)
64.93
+0.11
+0.17%
64.51
64.95
64.16
1005231
Boston Scientific Corporation C (BSX)
17.44
+0.03
+0.17%
17.42
17.60
17.30
4921480
United Parcel Ser (UPS)
103.18
+0.20
+0.19%
102.73
103.24
102.40
2506297
McCormick & Company, Incorporat (MKC)
93.93
+0.18
+0.19%
93.80
93.98
93.17
692925
Interpublic Group of Companies, (IPG)
21.48
+0.04
+0.19%
21.49
21.64
21.32
3831313
International Game Technology O (IGT)
15.79
+0.03
+0.19%
15.71
16.00
15.56
514138
FLIR Systems, Inc. (FLIR)
32.36
+0.06
+0.19%
32.21
32.61
32.14
636152
Wells Fargo & Com (WFC)
45.02
+0.09
+0.20%
44.62
45.20
44.50
17692814
Eaton Corporation, PLC Ordinary (ETN)
57.95
+0.12
+0.21%
57.87
58.54
57.26
2887472
Waters Corporatio (WAT)
99.02
+0.22
+0.22%
98.11
99.105
97.99
655317
Laboratory Corporation of Ameri (LH)
112.17
+0.25
+0.22%
112.31
113.63
109.87
1360960
Paychex, Inc. (PAYX)
52.58
+0.13
+0.25%
52.53
52.80
52.01
1557775
Meredith Corporation Common Sto (MDP)
44.68
+0.11
+0.25%
44.71
44.87
44.00
268345
AGL Resources, Inc. Common Stoc (GAS)
64.80
+0.16
+0.25%
64.52
64.97
64.43
872008
Xerox Corporation (XRX)
11.78
+0.03
+0.26%
11.76
11.85
11.68
7677335
First Trust New Opportunities M (FPL)
11.71
+0.03
+0.26%
11.77
11.97
11.45
133505
NiSource Inc Common Stock (NI)
22.40
+0.06
+0.27%
22.23
22.51
22.09
1996967
Bank of America Corporation Com (BAC)
13.54
+0.04
+0.30%
13.76
13.89
13.49
171410889
E*TRADE Financial Corporation (ETFC)
25.32
+0.08
+0.32%
25.41
25.94
25.12
3971187
Cintas Corporation (CTAS)
87.00
+0.28
+0.32%
86.75
87.55
86.47
829222
Baxter International Inc. Commo (BAX)
39.46
+0.13
+0.33%
39.41
39.76
38.99
4912982
Coca-Cola Company (The) Common (KO)
44.11
+0.15
+0.34%
43.78
44.15
43.68
13691531
American Express Company Common (AXP)
58.29
+0.20
+0.34%
58.44
58.65
57.81
5410034
M&T Bank Corporation Common Sto (MTB)
110.23
+0.38
+0.35%
110.26
111.46
108.66
1010430
Mastercard Incorporated Common (MA)
90.05
+0.31
+0.35%
90.00
90.56
89.50
3181258
Agilent Technologies, Inc. Comm (A)
39.34
+0.14
+0.36%
39.14
39.58
39.03
1124968
Rockwell Automation, Inc. Commo (ROK)
107.38
+0.40
+0.37%
107.01
108.56
106.47
902534
Pacific Gas & Electric Co. Comm (PCG)
56.50
+0.21
+0.37%
56.09
56.58
55.71
3636640
Jacobs Engineering Group Inc. C (JEC)
40.73
+0.15
+0.37%
40.70
40.85
40.16
1076373
Corning Incorporated Common Sto (GLW)
18.96
+0.07
+0.37%
18.93
19.21
18.89
9478156
Ford Motor Company Common Stock (F)
13.59
+0.05
+0.37%
13.56
13.86
13.43
31818610
Salesforce.com Inc Common Stock (CRM)
71.06
+0.26
+0.37%
71.18
72.18
70.63
4352956
HCP, Inc. Common Stock (HCP)
31.50
+0.12
+0.38%
31.44
31.86
31.11
4804629
Estee Lauder Companies, Inc. (T (EL)
92.55
+0.35
+0.38%
92.61
93.06
91.79
982448
Union Pacific Cor (UNP)
164.19
+0.63
+0.39%
162.97
164.32
162.4111
1875633
Yahoo Inc. (YHOO)
40.20
+0.16
+0.40%
40.04
40.38
39.91
10709223
Spectra Energy Corp Common Stoc (SE)
30.21
+0.12
+0.40%
30.20
30.59
29.91
5743641
Pioneer Natural Resources Compa (PXD)
128.80
+0.53
+0.41%
130.00
133.30
126.28
3939955
Coca-Cola Enterprises, Inc. Com (CCE)
49.43
+0.20
+0.41%
49.13
49.49
48.91
801421
McDonald's Corporation Common S (MCD)
117.18
+0.49
+0.42%
116.72
117.45
115.90
5857404
3M Company Common Stock (MMM)
160.07
+0.69
+0.43%
159.46
160.29
158.92
1766328
Edison International Common Sto (EIX)
67.71
+0.29
+0.43%
66.81
67.93
66.55
2049363
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
Time Warner Cable Inc Common St (TWC)
195.33
+0.90
+0.46%
194.68
195.40
193.52
1775868
Robert Half International Inc. (RHI)
41.89
+0.19
+0.46%
41.70
42.10
41.49
1183265
Chevron Corporation Common Stoc (CVX)
87.93
+0.40
+0.46%
87.42
88.62
86.70
9328586
Omnicom Group Inc. Common Stock (OMC)
78.26
+0.37
+0.47%
78.47
78.97
77.89
2099633
Eli Lilly and Company Common St (LLY)
73.60
+0.35
+0.48%
73.37
74.06
72.90
3481560
Johnson Controls, Inc. Common S (JCI)
37.97
+0.18
+0.48%
37.74
38.04
37.47
2642458
XL Group plc (XL)
30.74
+0.15
+0.49%
30.52
30.84
30.50
1739555
Nucor Corporation Common Stock (NUE)
42.96
+0.21
+0.49%
42.95
43.84
42.20
3443488
Equifax, Inc. Common Stock (EFX)
107.66
+0.53
+0.49%
107.00
108.64
105.97
815138
CME Group Inc. (CME)
94.80
+0.46
+0.49%
94.77
95.02
92.93
1538121
ConAgra Foods, Inc. Common Stoc (CAG)
43.30
+0.21
+0.49%
43.09
43.49
43.03
2359020
Loews Corporation Common Stock (L)
37.87
+0.19
+0.50%
37.71
38.06
37.52
1122755
People's United Financial, Inc. (PBCT)
15.61
+0.08
+0.52%
15.53
15.71
15.48
2769119
Norfolk Southern Corporation Co (NSC)
77.40
+0.40
+0.52%
77.25
78.69
77.24
1116279
Kellogg Company Common Stock (K)
75.23
+0.39
+0.52%
74.84
75.50
74.51
1701264
Rockwell Collins, Inc. Common S (COL)
89.66
+0.46
+0.52%
89.00
90.39
88.68
606026
Stryker Corporation Common Stoc (SYK)
103.45
+0.55
+0.53%
102.54
104.00
102.54
1946813
QUALCOMM Incorporated (QCOM)
52.66
+0.28
+0.53%
52.33
52.90
51.90
12770324
Harley-Davidson, Inc. Common St (HOG)
46.76
+0.25
+0.54%
46.31
47.14
45.87
2141751
C.R. Bard, Inc. Common Stock (BCR)
194.32
+1.05
+0.54%
192.98
194.71
191.99
315360
The Travelers Companies, Inc. C (TRV)
110.40
+0.60
+0.55%
110.38
110.59
109.06
1372878
WELLTOWER INC. (HCN)
67.70
+0.37
+0.55%
67.64
68.46
67.23
1619733
Simon Property Group, Inc. Comm (SPG)
198.52
+1.11
+0.56%
197.27
198.59
195.33
1503767
Analog Devices, Inc. (ADI)
55.78
+0.31
+0.56%
55.67
56.21
55.11
2312033
Moody's Corporation Common Stoc (MCO)
95.40
+0.54
+0.57%
94.98
95.75
94.08
1462822
Fluor Corporation Common Stock (FLR)
49.17
+0.28
+0.57%
48.98
49.52
48.45
1381156
Convergys Corporation Common St (CVG)
26.67
+0.16
+0.60%
26.61
26.79
26.43
496019
T. Rowe Price Group, Inc. (TROW)
72.78
+0.44
+0.61%
72.34
73.28
71.97
1367921
Plum Creek Timber (PCL)
43.05
+0.26
+0.61%
42.97
43.17
42.79
520341
DaVita HealthCare Partners Inc. (DVA)
70.51
+0.43
+0.61%
70.18
70.89
69.56
1572909
Citrix Systems, Inc. (CTXS)
74.40
+0.45
+0.61%
73.36
75.31
72.98
1194865
Expeditors International of Was (EXPD)
46.93
+0.29
+0.62%
46.77
47.33
46.56
1114463
HP Inc. Common Stock (HPQ)
11.056
+0.070
+0.630%
11.150
11.320
11.100
15193961
Automatic Data Processing, Inc. (ADP)
86.19
+0.54
+0.63%
85.91
86.36
85.33
1582697
Principal Financial Group Inc C (PFG)
39.35
+0.25
+0.64%
39.27
39.57
38.87
1634359
Leucadia National Corporation C (LUK)
15.69
+0.10
+0.64%
15.60
15.90
15.54
1535179
BB&T Corporation Common Stock (BBT)