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, 22 de Maio de 2019, 12:47
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
Denbury Resources Inc. Common S (DNR)
3.26
+1.13
+53.05%
2.30
3.28
2.16
55160115
Chesapeake Energy Corporation C (CHK)
5.08
+0.81
+18.97%
4.59
5.43
4.30
188966428
Ensco plc Class A Ordinary Shar (ESV)
12.36
+1.43
+13.08%
11.05
12.90
10.83
22046484
Manitowoc Company, Inc. (The) C (MTW)
4.04
+0.46
+12.85%
4.15
4.35
4.02
8526861
Paragon Offshore plc Ordinary S (PGN)
0.3025
+0.0313
+11.5413%
0.2800
0.3400
0.2800
2930857
Murphy Oil Corporation Common S (MUR)
23.70
+2.45
+11.53%
21.74
24.14
21.35
9408153
Marathon Oil Corporation Common (MRO)
11.00
+1.03
+10.33%
10.36
11.48
10.08
86997016
aTyr Pharma, Inc. (LIFE)
5.63
+0.49
+9.53%
5.17
5.69
5.06
106070
M&I Corporation C (MI)
505544192.00
+0.3911
+7.69%
7.67
7.60
0.00
4141290
Nationstar Mortgage Holdings In (NSM)
12.67
+0.83
+7.01%
11.88
12.68
11.81
1292655
Freeport-McMoRan, Inc. Common S (FCX)
9.74
+0.63
+6.92%
9.32
10.49
9.17
104910229
Southwestern Energy Company Com (SWN)
7.83
+0.49
+6.68%
7.56
8.79
7.28
46801474
Genworth Financial Inc Common S (GNW)
2.88
+0.18
+6.67%
2.87
3.07
2.76
13983793
ConocoPhillips Common Stock (COP)
41.12
+2.56
+6.64%
38.92
41.68
38.80
24819082
Apache Corporation Common Stock (APA)
48.04
+2.95
+6.54%
45.63
48.94
45.16
8779095
Rowan Companies plc Class A Ord (RDC)
17.64
+1.03
+6.20%
16.80
18.43
16.60
9844878
Devon Energy Corporation Common (DVN)
23.31
+1.31
+5.95%
22.51
24.04
21.45
21258921
Nivalis Therapeutics, Inc. (NVLS)
5.11
+0.28
+5.80%
4.86
5.18
4.74
143644
PEPCO Holdings, Inc Common Stoc (POM)
24.42
+1.23
+5.30%
23.26
24.58
23.19
6698179
Anadarko Petroleum Corporation (APC)
45.21
+2.28
+5.30%
43.47
45.90
42.20
13165306
United States Ste (X)
28.64
+1.42
+5.22%
27.65
28.77
27.64
11060608
Range Resources Corporation Com (RRC)
32.32
+1.59
+5.17%
31.57
34.41
29.70
15865754
Peabody Energy Corporation Comm (BTU)
3.39
+0.15
+4.63%
3.30
4.10
3.06
8605113
Diamond Offshore Drilling, Inc. (DO)
23.71
+0.97
+4.27%
23.05
25.27
22.75
6498737
CenterPoint Energy, Inc (Holdin (CNP)
19.49
+0.71
+3.78%
18.72
19.65
18.70
7060418
Gannett Co., Inc. Common Stock (GCI)
15.80
+0.57
+3.74%
15.29
15.87
15.18
1383513
Abercrombie & Fitch Company Com (ANF)
32.28
+1.14
+3.66%
31.17
32.81
30.75
4507835
AK Steel Holding Corporation Co (AKS)
3.74
+0.13
+3.60%
3.76
3.99
3.60
18957088
CIT Group Inc (DEL) Common Stoc (CIT)
33.17
+1.11
+3.46%
32.33
33.32
32.26
5201539
J.C. Penney Company, Inc. Holdi (JCP)
11.21
+0.37
+3.41%
11.08
11.49
10.88
35021863
CBRE Group Inc Common Stock Cla (CBG)
27.89
+0.88
+3.26%
27.03
28.02
26.98
4156886
The AES Corporation Common Stoc (AES)
10.79
+0.34
+3.25%
10.43
10.82
10.27
6368493
EOG Resources, Inc. Common Stoc (EOG)
71.41
+2.16
+3.12%
69.91
71.52
68.74
7930767
Time Warner Inc. New Common Sto (TWX)
68.82
+2.06
+3.09%
67.09
68.97
66.68
6633645
Federated Investors, Inc. Commo (FII)
28.34
+0.79
+2.87%
27.63
28.49
27.57
1359136
SLM Corporation (SLM)
6.47
+0.18
+2.86%
6.32
6.61
6.27
4580829
Praxair, Inc. Common Stock (PX)
108.79
+2.95
+2.79%
106.06
110.09
105.92
2153010
Comerica Incorporated Common St (CMA)
38.23
+1.02
+2.74%
37.56
38.33
37.56
4251127
MBIA Inc. Common Stock (MBI)
8.67
+0.23
+2.73%
8.46
8.86
8.44
3687054
Nordstrom, Inc. Common Stock (JWN)
54.51
+1.45
+2.73%
53.04
55.31
52.57
6376553
CONSOL Energy Inc. Common Stock (CNX)
10.58
+0.28
+2.72%
10.53
11.50
10.25
16115084
Avon Products, Inc. Common Stoc (AVP)
4.16
+0.11
+2.72%
4.07
4.44
3.99
11732562
Autodesk, Inc. (ADSK)
56.25
+1.46
+2.66%
55.25
57.12
55.02
2792837
Gap, Inc. (The) Common Stock (GPS)
29.29
+0.75
+2.63%
28.59
29.94
28.55
8510874
Big Lots, Inc. Common Stock (BIG)
42.90
+1.01
+2.41%
42.40
43.97
42.40
1794616
Host Hotels & Resorts, Inc. Com (HST)
16.49
+0.38
+2.36%
16.18
16.58
16.13
7293151
National Oilwell Varco, Inc. Co (NOV)
32.50
+0.74
+2.33%
31.98
32.68
31.66
11051042
Ryder System, Inc. Common Stock (R)
61.54
+1.39
+2.31%
60.40
62.14
59.52
1148238
Archer-Daniels-Midland Company (ADM)
37.65
+0.82
+2.23%
36.90
37.99
36.90
5268827
PPG Industries, Inc. Common Sto (PPG)
102.49
+2.19
+2.18%
100.67
102.93
100.32
2073315
Monster Worldwide, Inc. Common (MWW)
3.30
+0.07
+2.17%
3.25
3.33
3.17
1368857
Halliburton Company Common Stoc (HAL)
34.88
+0.71
+2.08%
34.49
35.71
34.02
17727402
E.I. du Pont de Nemours and Com (DD)
63.18
+1.27
+2.05%
61.58
63.19
61.46
8679891
eBay Inc. (EBAY)
24.41
+0.47
+1.96%
24.07
24.62
23.93
8254233
Office Depot, Inc. (ODP)
5.26
+0.10
+1.94%
5.10
5.34
5.10
5966241
Northern Trust Corporation (NTRS)
65.66
+1.23
+1.91%
65.09
66.02
64.86
2080056
Molson Coors Brewing Company Cl (TAP)
90.22
+1.68
+1.90%
88.99
90.35
88.81
2077272
Allegheny Technologies Incorpor (ATI)
15.58
+0.29
+1.90%
15.51
16.39
15.03
3518788
ITT Corporation Common Stock Ne (ITT)
37.21
+0.66
+1.81%
36.58
37.64
36.23
881133
Legg Mason, Inc. Common Stock (LM)
32.42
+0.57
+1.79%
31.99
33.04
31.73
2020443
Target Corporation Common Stock (TGT)
81.13
+1.42
+1.78%
79.98
81.60
79.46
6059216
Sherwin-Williams Company (The) (SHW)
276.81
+4.82
+1.77%
273.20
277.60
270.33
716960
Noble Energy Inc. Common Stock (NBL)
32.43
+0.56
+1.76%
32.33
33.57
31.89
6897585
CMS Energy Corporation Common S (CMS)
40.39
+0.70
+1.76%
39.42
40.47
39.27
3594960
Eastman Chemical Company Common (EMN)
69.67
+1.18
+1.72%
68.68
70.22
68.17
1553146
Invesco Ltd Common Stock (IVZ)
29.09
+0.49
+1.71%
28.75
29.39
28.46
4655904
FirstEnergy Corporation Common (FE)
34.56
+0.58
+1.71%
33.73
34.74
33.53
2739355
Ciena Corporation Common Stock (CIEN)
17.28
+0.29
+1.71%
17.15
17.39
16.77
8368573
Public Service Enterprise Group (PEG)
44.60
+0.74
+1.69%
43.68
44.71
43.41
3752106
Pitney Bowes Inc. Common Stock (PBI)
19.51
+0.32
+1.67%
19.24
19.73
19.17
2328432
C.H. Robinson Worldwide, Inc. (CHRW)
72.68
+1.17
+1.64%
71.21
73.50
71.21
2288788
Fifth Third Bancorp (FITB)
17.13
+0.27
+1.60%
17.07
17.25
16.92
7730683
Kohl's Corporation Common Stock (KSS)
46.98
+0.74
+1.58%
46.75
47.64
46.12
3607266
Franklin Resources, Inc. Common (BEN)
38.47
+0.59
+1.56%
37.81
38.80
37.81
3835576
Microchip Technology Incorporat (MCHP)
46.83
+0.71
+1.54%
46.19
47.32
45.90
2921544
Caterpillar, Inc. Common Stock (CAT)
72.84
+1.09
+1.52%
72.09
73.96
71.54
9521480
Intuit Inc. (INTU)
99.18
+1.47
+1.50%
98.11
99.26
97.05
1904458
Apple Inc. (AAPL)
103.01
+1.51
+1.49%
102.27
103.75
101.37
46055100
First Horizon National Corporat (FHN)
13.20
+0.19
+1.46%
13.09
13.24
13.02
2009310
Ralph Lauren Corporation Common (RL)
97.16
+1.39
+1.45%
95.84
98.45
95.32
1132344
Deere & Company Common Stock (DE)
84.88
+1.21
+1.45%
83.67
86.07
83.46
4250320
Entergy Corporation Common Stoc (ETR)
74.19
+1.05
+1.44%
72.79
74.27
72.22
1015265
The Goodyear Tire & Rubber Comp (GT)
32.53
+0.46
+1.43%
31.78
32.55
31.56
3522163
Flowserve Corporation Common St (FLS)
44.13
+0.62
+1.42%
43.73
44.66
43.33
767832
Juniper Networks, Inc. Common S (JNPR)
25.25
+0.35
+1.41%
24.99
25.25
24.70
4916782
Teradata Corporation Common Sto (TDC)
26.80
+0.37
+1.40%
26.47
27.07
26.36
1723505
Zions Bancorporat (ZION)
29.22
+0.40
+1.39%
28.47
29.29
28.47
2651457
Dow Chemical Company (The) Comm (DOW)
50.29
+0.69
+1.39%
49.60
50.60
49.16
7753082
SunTrust Banks, Inc. Common Sto (STI)
37.05
+0.50
+1.37%
36.92
37.54
36.73
3833038
Regions Financial Corporation C (RF)
8.39
+0.11
+1.33%
8.37
8.57
8.29
26469161
CSX Corporation (CSX)
25.23
+0.33
+1.33%
25.06
25.50
24.86
10427023
SCANA Corporation Common Stock (SCG)
65.94
+0.86
+1.32%
64.85
66.02
64.50
1282617
Philip Morris International Inc (PM)
94.49
+1.23
+1.32%
93.29
94.91
93.25
5729294
Bed Bath & Beyond Inc. (BBBY)
51.32
+0.67
+1.32%
50.87
51.89
50.74
2671043
St. Jude Medical, Inc. Common S (STJ)
55.68
+0.68
+1.24%
54.83
55.81
54.80
1452064
Boeing Company (The) Common Sto (BA)
121.07
+1.46
+1.22%
120.17
122.23
119.85
4421538
Altria Group, Inc. (MO)
62.98
+0.75
+1.21%
62.15
63.06
61.88
5930922
Illinois Tool Works Inc. Common (ITW)
97.73
+1.16
+1.20%
96.76
98.11
96.22
1545995
Internationa Flavors & Fragranc (IFF)
106.41
+1.26
+1.20%
105.54
106.85
104.93
549107
Dover Corporation Common Stock (DOV)
63.20
+0.75
+1.20%
62.73
63.84
62.18
1130059
Brown Forman Inc Class B Common (BF-B)
97.68
+1.16
+1.20%
95.45
98.11
94.40
1304229
Quintiles Transnational Holding (Q)
65.44
+0.77
+1.19%
64.72
66.00
64.27
779638
Thermo Fisher Scientific Inc Co (TMO)
140.30
+1.63
+1.18%
138.78
140.99
138.46
2355674
PP&L Corporation Common Stock (PPL)
35.67
+0.41
+1.16%
35.01
35.91
34.82
4531915
ProLogis, Inc. Common Stock (PLD)
41.49
+0.47
+1.15%
40.94
41.53
40.91
2784869
Duke Energy Corporation (Holdin (DUK)
75.17
+0.84
+1.13%
73.98
75.55
73.67
3826849
Monsanto Company Common Stock (MON)
85.89
+0.95
+1.12%
83.78
86.40
83.73
4825718
Stanley Black & Decker, Inc. Co (SWK)
98.59
+1.08
+1.11%
97.33
98.67
97.33
1049661
Macy's Inc Common Stock (M)
44.58
+0.49
+1.11%
44.12
45.13
43.98
4268467
International Paper Company Com (IP)
38.73
+0.42
+1.10%
38.23
39.17
38.13
4729876
R.R. Donnelley & Sons Company (RRD)
15.87
+0.17
+1.08%
15.67
16.01
15.67
1620664
Consolidated Edison, Inc. Commo (ED)
71.39
+0.76
+1.08%
70.25
71.47
69.96
1667313
State Street Corporation (STT)
58.67
+0.62
+1.07%
58.45
59.74
58.10
3422855
Walt Disney Compa (DIS)
72.97
+0.77
+1.07%
72.14
73.08
72.10
6768257
American Electric Power Company (AEP)
62.43
+0.66
+1.07%
61.46
62.71
61.02
3857860
Bank of New York Mellon Corpora (BK)
38.09
+0.40
+1.06%
37.85
38.43
37.81
7569991
Alcoa Inc. Common Stock (AA)
9.57
+0.10
+1.06%
9.59
10.04
9.42
40825342
Ecolab Inc. Common Stock (ECL)
106.33
+1.09
+1.04%
105.70
107.12
104.79
1235598
Ameriprise Financial, Inc. Comm (AMP)
90.46
+0.92
+1.03%
89.70
90.70
89.05
1571952
DTE Energy Company Common Stock (DTE)
84.86
+0.85
+1.01%
83.58
85.08
83.27
918506
Cummins Inc. Common Stock (CMI)
102.24
+0.99
+0.98%
101.73
103.66
100.31
3618074
Tiffany & Co. Common Stock (TIF)
69.77
+0.67
+0.97%
69.13
71.11
68.81
1433419
Goldman Sachs Group, Inc. (The) (GS)
156.84
+1.51
+0.97%
155.90
158.85
155.29
5256715
Emerson Electric Company Common (EMR)
51.26
+0.47
+0.93%
50.80
51.50
50.63
3612025
Abbott Laboratories Common Stoc (ABT)
39.18
+0.36
+0.93%
38.85
39.37
38.80
7419240
Medtronic plc. Ordinary Shares (MDT)
75.61
+0.69
+0.92%
74.72
75.84
74.54
5303819
Southern Company (The) Common S (SO)
48.63
+0.44
+0.91%
47.88
48.76
47.74
5305354
Forest Laboratori (FRX)
97.46
+0.87
+0.90%
96.69
98.67
96.54
2274357
Dominion Resources, Inc. Common (D)
70.62
+0.63
+0.90%
69.54
70.78
69.32
2772696
AON CORP (AOC)
38.73
+0.34
+0.89%
38.48
38.78
38.16
2803773
Reynolds American Inc Common St (RAI)
51.71
+0.45
+0.88%
51.28
51.97
50.84
4387722
Hartford Financial Services Gro (HIG)
43.76
+0.38
+0.88%
43.48
44.14
43.27
2568421
Intercontinental Exchange Inc. (ICE)
239.00
+2.06
+0.87%
237.20
240.37
234.86
876703
Total System Serv (TSS)
32.74
+0.28
+0.86%
32.36
33.07
32.23
2927793
Questar Corporation (STR)
24.95
+0.21
+0.85%
24.70
24.95
24.67
2234632
Pepsico, Inc. Common Stock (PEP)
100.00
+0.84
+0.85%
98.81
100.00
98.57
7067206
Harris Corporation Common Stock (HRS)
81.15
+0.68
+0.85%
80.56
81.89
80.54
944115
Exelon Corporation Common Stock (EXC)
33.36
+0.28
+0.85%
32.86
33.63
32.72
8438621
Lexmark International, Inc. Com (LXK)
32.60
+0.27
+0.84%
32.46
32.89
32.32
712034
PNC Financial Services Group, I (PNC)
87.30
+0.72
+0.83%
87.19
87.96
86.73
1872306
News Corporation (NWSA)
11.00
+0.09
+0.82%
10.92
11.12
10.83
10888723
Hess Corporation Common Stock (HES)
48.39
+0.39
+0.81%
49.17
50.54
47.61
7051925
Colgate-Palmolive Company Commo (CL)
68.16
+0.55
+0.81%
67.42
68.32
67.28
2827315
Fidelity National Information S (FIS)
60.81
+0.48
+0.80%
60.33
60.84
59.95
3087666
General Electric Company Common (GE)
30.46
+0.24
+0.79%
30.22
30.59
30.22
33034866
Procter & Gamble Company (The) (PG)
83.49
+0.65
+0.78%
82.62
83.74
82.26
9406722
Dean Foods Company Common Stock (DF)
19.32
+0.15
+0.78%
19.28
19.58
19.06
2737248
Pinnacle West Capital Corporati (PNW)
69.00
+0.52
+0.76%
68.08
69.33
67.80
1049479
Micron Technology, Inc. (MU)
11.88
+0.09
+0.76%
11.80
12.29
11.60
35279464
Ameren Corporation Common Stock (AEE)
46.925
+0.350
+0.745%
46.780
47.599
46.520
1856426
Huntington Bancshares Incorpora (HBAN)
9.67
+0.07
+0.73%
9.63
9.77
9.58
13057815
KeyCorp Common Stock (KEY)
11.55
+0.08
+0.70%
11.57
11.74
11.49
13573172
Equity Residential Common Share (EQR)
71.47
+0.50
+0.70%
70.97
71.52
70.46
2064463
CenturyLink, Inc. Common Stock (CTL)
31.59
+0.22
+0.70%
31.38
32.02
31.19
6292744
Kimberly-Clark Corporation Comm (KMB)
132.54
+0.91
+0.69%
131.63
132.89
130.88
1810336
Starwood Hotels & Resorts World (HOT)
70.55
+0.48
+0.69%
69.90
70.68
69.81
1661305
General Mills, Inc. Common Stoc (GIS)
60.20
+0.41
+0.69%
59.71
60.24
59.55
2667314
Bemis Company, Inc. Common Stoc (BMS)
50.84
+0.34
+0.67%
50.36
51.09
50.19
572140
American Tower Corporation (REI (AMT)
95.94
+0.64
+0.67%
95.12
96.33
95.10
1987827
Lowe's Companies, Inc. Common S (LOW)
70.39
+0.46
+0.66%
69.69
70.98
69.48
5022559
Amphenol Corporation Common Sto (APH)
56.20
+0.37
+0.66%
56.00
56.56
55.75
2200307
Williams Companie (WMB)
36.89
+0.24
+0.65%
36.66
36.93
36.26
6595892
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)
34.49
+0.22
+0.64%
34.44
34.80
34.27
4935348
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
Expeditors International of Was (EXPD)
46.93
+0.29
+0.62%
46.77
47.33
46.56
1114463
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
Convergys Corporation Common St (CVG)
26.67
+0.16
+0.60%
26.61
26.79
26.43
496019
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
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
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
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
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
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
Loews Corporation Common Stock (L)
37.87
+0.19
+0.50%
37.71
38.06
37.52
1122755
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
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
Omnicom Group Inc. Common Stock (OMC)
78.26
+0.37
+0.47%
78.47
78.97
77.89
2099633
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
Marsh & McLennan Companies, Inc (MMC)
58.01
+0.26
+0.45%
58.00
58.10
57.37
3078227
Marriott International (MAR)
68.98
+0.30
+0.44%
68.80
69.28
68.40
1828883
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
McDonald's Corporation Common S (MCD)
117.18
+0.49
+0.42%
116.72
117.45
115.90
5857404
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
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
Union Pacific Cor (UNP)
164.19
+0.63
+0.39%
162.97
164.32
162.4111
1875633
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
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
Agilent Technologies, Inc. Comm (A)
39.34
+0.14
+0.36%
39.14
39.58
39.03
1124968
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
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
Baxter International Inc. Commo (BAX)
39.46
+0.13
+0.33%
39.41
39.76
38.99
4912982
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
Bank of America Corporation Com (BAC)
13.54
+0.04
+0.30%
13.76
13.89
13.49
171410889
NiSource Inc Common Stock (NI)
22.40
+0.06
+0.27%
22.23
22.51
22.09
1996967
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
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
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
Eaton Corporation, PLC Ordinary (ETN)
57.95
+0.12
+0.21%
57.87
58.54
57.26
2887472
Wells Fargo & Com (WFC)
45.02
+0.09
+0.20%
44.62
45.20
44.50
17692814
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
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
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
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
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
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
Allstate Corporation (The) Comm (ALL)
65.38
+0.07
+0.11%
65.30
65.59
64.85
1629377
Amgen Inc. (AMGN)
145.98
+0.14
+0.10%
147.03
147.30
144.54
3471394
Lockheed Martin Corporation Com (LMT)
218.72
+0.20
+0.09%
217.91
219.08
217.56
936287
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
Masco Corporation Common Stock (MAS)
28.99
+0.02
+0.07%
28.98
29.34
28.74
4589139
American International Group, I (AIG)
52.30
+0.03
+0.06%
52.44
53.00
51.99
21713724
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
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
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
UnitedHealth Grou (UNH)
72.39
+0.01
+0.01%
72.07
72.525
71.67
4359199
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