ADVERTISEMENT

Stock Sector Lookup

Indices SP 500

Symbol Company Sector Change Volume Pivot High Low Close R1 R2 S1 S2 52wk% 52H 52L
                               
MMM 3m Company 0.95% 1.66M 112.70 113.23 111.90 112.97 113.50 114.03 112.17 111.37 -0.23% 113.23 85.29
ABT Abbott Laboratories 1.68% 5.45M 37.34 37.64 36.87 37.51 37.81 38.11 37.04 36.57 -3.25% 38.77 30.57
ANF Abercrombie & Fitch Company -0.29% 1.14M 49.00 49.61 48.45 48.95 49.55 50.16 48.39 47.84 -11.37% 55.23 28.64
ACN Accenture Plc Class A Ordinary... 0.58% 1.83M 82.79 83.30 82.14 82.93 83.44 83.95 82.28 81.63 -1.53% 84.22 55.34
ACE Ace Limited 0.73% 904,328.00 89.96 90.20 89.51 90.16 90.41 90.65 89.72 89.27 -3.11% 93.05 68.98
ADBE Adobe Systems Incorporated -0.07% 5.27M 43.59 44.20 43.22 43.36 43.96 44.57 42.98 42.61 -8.08% 47.17 29.52
AMD Advanced Micro Devices Inc 0.99% 22.73M 4.08 4.11 4.05 4.09 4.11 4.14 4.05 4.02 -32.84% 6.09 1.81
AET Aetna Inc 1.89% 2.92M 62.24 62.74 61.32 62.65 63.16 63.66 61.74 60.82 -0.18% 62.76 34.58
AFL Aflac Incorporated 0.33% 2.46M 57.74 57.96 57.49 57.77 57.99 58.21 57.52 57.27 -1.18% 58.46 39.34
A Agilent Technologies Inc 0.95% 2.50M 44.63 44.81 44.27 44.80 44.99 45.17 44.45 44.09 -5.62% 47.47 35.32
APD Air Products And Chemicals Inc 0.01% 1.29M 96.49 96.74 96.14 96.58 96.84 97.09 96.24 95.89 -0.31% 96.88 76.11
ARG Airgas Inc 0.16% 732,878.00 95.92 96.28 95.39 96.09 96.45 96.81 95.56 95.03 -7.96% 104.40 76.01
AKS Ak Steel Holding Corporation 2.61% 6.00M 3.50 3.59 3.37 3.54 3.63 3.72 3.41 3.28 -47.4% 6.73 2.76
AKAM Akamai Technologies Inc -0.23% 1.64M 42.77 43.02 42.44 42.84 43.10 43.35 42.52 42.19 -11.62% 48.47 27.86
AA Alcoa Inc 1.23% 12.38M 8.18 8.22 8.10 8.21 8.26 8.30 8.14 8.06 -17.32% 9.93 7.90
ATI Allegheny Technologies Incorpo... 0.89% 921,124.00 28.20 28.41 27.90 28.29 28.50 28.71 27.99 27.69 -23.58% 37.02 25.35
AGN Allergan Inc 0.01% 1.86M 101.44 102.17 100.66 101.49 102.22 102.95 100.71 99.93 -12.85% 116.45 81.28
ALL Allstate Corporation 0.53% 2.03M 47.56 47.73 47.27 47.67 47.85 48.02 47.39 47.10 -5.96% 50.69 33.08
ANR Alpha Natural Resources Inc Co... 2.65% 12.72M 5.81 5.96 5.64 5.82 5.98 6.13 5.66 5.49 -45.81% 10.74 5.28
ALTR Altera Corporation 0.18% 2.36M 32.97 33.15 32.83 32.92 33.11 33.29 32.79 32.65 -15.15% 38.80 29.59
MO Altria Group Inc 1.01% 7.40M 36.06 36.20 35.84 36.15 36.28 36.42 35.92 35.70 -2.17% 36.95 31.26
AMZN Amazoncom Inc 1.33% 2.12M 280.93 282.91 278.11 281.76 283.75 285.73 278.95 276.13 -1.04% 284.72 212.61
AEE Ameren Corporation 1.08% 1.69M 34.44 34.63 34.12 34.56 34.76 34.95 34.25 33.93 -5.93% 36.74 28.43
AEP American Electric Power Compan... 0.72% 2.83M 45.83 46.11 45.49 45.90 46.17 46.45 45.55 45.21 -11.05% 51.60 39.02
AXP American Express Company 1.54% 5.66M 74.83 75.47 74.03 74.98 75.63 76.27 74.19 73.39 -4.62% 78.61 53.02
AIG American International Group I... -0.02% 14.82M 44.92 45.23 44.38 45.14 45.46 45.77 44.61 44.07 -2.84% 46.46 29.90
AMT American Tower Corporation 0.48% 2.24M 77.49 78.14 77.03 77.29 77.95 78.60 76.84 76.38 -9.35% 85.26 66.99
AMP Ameriprise Financial Inc 0.91% 810,042.00 83.35 83.80 82.85 83.39 83.85 84.30 82.90 82.40 -1.07% 84.29 47.84
ABC Amerisourcebergen Corporation ... 0.36% 1.79M 55.74 55.98 55.39 55.86 56.09 56.33 55.50 55.15 -1.85% 56.91 36.73
AMGN Amgen Inc 2.44% 3.29M 100.95 102.29 99.07 101.50 102.83 104.17 99.61 97.73 -11.7% 114.95 70.88
APH Amphenol Corporation 0.35% 529,756.00 79.29 79.66 78.92 79.28 79.66 80.03 78.92 78.55 -4.91% 83.37 50.89
APC Anadarko Petroleum Corporation -0.06% 2.82M 87.17 87.85 86.66 87.00 87.68 88.36 86.49 85.98 -5.62% 92.18 59.24
ADI Analog Devices Inc 1.55% 2.23M 46.44 46.74 45.92 46.66 46.96 47.26 46.14 45.62 -1.29% 47.27 35.61
AON Aon Corporation 0.38% 1.22M 65.46 65.70 65.05 65.63 65.87 66.11 65.22 64.81 -2.42% 67.26 45.15
APA Apache Corporation 0.69% 2.96M 86.98 87.57 86.26 87.12 87.70 88.29 86.39 85.67 -8.17% 94.87 67.91
AIV Apartment Investment And Manag... 0.24% 1.03M 28.94 29.22 28.73 28.88 29.15 29.43 28.66 28.45 -13.64% 33.44 24.05
APOL Apollo Group Inc - Class A -3.21% 1.86M 20.42 21.07 20.00 20.20 20.84 21.49 19.77 19.35 -47.31% 38.34 15.98
AAPL Apple Inc -0.05% 6.90M 432.29 434.90 430.21 431.77 434.37 436.98 429.68 427.60 -38.76% 705.07 385.10
AMAT Applied Materials Inc 1.20% 13.80M 15.94 16.09 15.77 15.97 16.11 16.26 15.79 15.62 -0.75% 16.09 9.95
ADM Archer-daniels-midland Company 1.68% 2.73M 33.64 33.87 33.23 33.83 34.05 34.28 33.41 33.00 -3.45% 35.04 24.38
AIZ Assurant Inc 0.92% 415,877.00 51.64 51.91 51.19 51.82 52.09 52.36 51.37 50.92 -0.17% 51.91 32.80
T At&t Inc 1.15% 15.04M 36.10 36.35 35.79 36.17 36.41 36.66 35.85 35.54 -7.26% 39.00 32.71
ADSK Autodesk Inc -0.82% 1.87M 35.26 35.52 35.12 35.14 35.40 35.66 35.00 34.86 -15.16% 41.42 27.70
ADP Automatic Data Processing Inc 1.31% 1.25M 69.30 69.68 68.61 69.60 69.99 70.37 68.92 68.23 -3.33% 72.00 53.55
AN Autonation Inc 1.59% 629,348.00 44.39 44.79 43.69 44.68 45.09 45.49 43.99 43.29 -8.67% 48.92 33.84
AZO Autozone Inc 0.12% 142,815.00 423.81 425.33 420.78 425.33 426.84 428.36 422.29 419.26 -2.3% 435.36 341.98
AVB Avalonbay Communities Inc 0.48% 449,140.00 134.86 135.80 133.89 134.90 135.83 136.77 133.92 132.95 -10.8% 151.23 123.04
AVY Avery Dennison Corporation 1.54% 392,126.00 43.93 44.25 43.44 44.11 44.42 44.74 43.61 43.12 -1.8% 44.92 26.18
AVP Avon Products Inc 0.26% 2.11M 23.35 23.46 23.15 23.45 23.55 23.66 23.24 23.04 -4.4% 24.53 13.70
BHI Baker Hughes Incorporated 0.69% 2.05M 46.73 47.06 46.38 46.75 47.08 47.41 46.40 46.05 -8.28% 50.97 37.08
BLL Ball Corporation -0.18% 590,983.00 43.21 43.40 43.03 43.19 43.39 43.58 43.02 42.84 -10.95% 48.50 39.33
BAC Bank Of America Corporation 0.45% 66.44M 13.27 13.34 13.20 13.27 13.34 13.41 13.20 13.13 -5.15% 13.99 6.90
BK Bank Of New York Mellon Corpor... 1.36% 4.99M 29.65 29.88 29.31 29.77 29.99 30.22 29.42 29.08 -3.5% 30.85 20.13
BAX Baxter International Inc 0.21% 1.82M 70.83 71.08 70.53 70.88 71.13 71.38 70.58 70.28 -4.15% 73.95 49.88
BBT Bb&t Corporation 0.82% 2.33M 33.30 33.45 33.06 33.38 33.54 33.69 33.15 32.91 -2.88% 34.37 26.86
BEAM Beam Inc 0.03% 632,423.00 65.07 65.53 64.68 65.01 65.46 65.92 64.61 64.22 -6.84% 69.78 52.69
BDX Becton Dickinson And Company 0.23% 467,348.00 100.13 100.56 99.43 100.40 100.83 101.26 99.70 99.00 -2.26% 102.72 72.40
BBBY Bed Bath & Beyond Inc 1.08% 1.11M 71.67 72.00 71.03 71.99 72.31 72.64 71.34 70.70 -5.08% 75.84 54.33
BMS Bemis Company Inc 0.38% 332,471.00 40.11 40.27 39.93 40.13 40.29 40.45 39.95 39.77 -2.64% 41.22 29.59
BRK.B Berkshire Hathaway Inc New 0.22% 2.89M 115.20 115.59 114.84 115.17 115.56 115.95 114.81 114.45 -0.7% 115.98 80.44
BBY Best Buy Co Inc 2.37% 5.05M 27.72 28.20 26.90 28.06 28.54 29.02 27.24 26.42 -1.09% 28.37 11.20
BIG Big Lots Inc -0.56% 473,404.00 33.74 34.02 33.55 33.64 33.93 34.21 33.46 33.27 -20.4% 42.26 26.69
BIIB Biogen Idec Inc 1.47% 1.43M 209.62 211.62 206.43 210.80 212.81 214.81 207.62 204.43 -13.12% 242.64 134.00
BLK Blackrock Inc 0.18% 499,291.00 276.86 279.33 274.77 276.49 278.95 281.42 274.39 272.30 -4.24% 288.73 163.24
BMC Bmc Software Inc 0.13% 1.17M 45.18 45.20 45.14 45.20 45.22 45.24 45.16 45.12 -5.79% 47.98 35.48
BA Boeing Company 1.02% 4.00M 103.63 104.15 102.65 104.08 104.61 105.13 103.11 102.13 -0.07% 104.15 69.03
BXP Boston Properties Inc -0.03% 952,831.00 111.19 111.92 110.44 111.20 111.94 112.67 110.46 109.71 -4.96% 117.00 99.23
BSX Boston Scientific Corporation -1.04% 12.13M 9.58 9.68 9.51 9.54 9.65 9.75 9.48 9.41 -2.15% 9.75 4.79
BMY Bristol-myers Squibb Company 0.88% 7.05M 46.77 47.00 46.46 46.85 47.08 47.31 46.54 46.23 -5.49% 49.57 30.64
BRCM Broadcom Corporation - Class A 0.99% 6.82M 34.48 34.63 34.18 34.62 34.78 34.93 34.33 34.03 -8.53% 37.85 28.60
BF.B Brown Forman Inc Class B 0.09% 185,289.00 70.57 70.89 70.19 70.64 70.95 71.27 70.25 69.87 -4.91% 74.29 60.44
CA Ca Inc 0.17% 2.38M 28.57 28.71 28.37 28.64 28.77 28.91 28.43 28.23 -3.99% 29.83 21.48
CVC Cablevision Systems Corporatio... 1.12% 3.76M 15.30 15.47 15.13 15.30 15.47 15.64 15.13 14.96 -18.88% 18.86 11.94
COG Cabot Oil & Gas Corporation 1.21% 1.31M 72.01 72.85 71.02 72.17 73.00 73.84 71.17 70.18 -2.78% 74.23 34.75
CAM Cameron International Corporat... 0.49% 1.91M 64.18 64.89 63.69 63.96 64.67 65.38 63.47 62.98 -5.13% 67.42 38.38
CPB Campbell Soup Company 1.33% 1.68M 45.46 45.76 44.90 45.73 46.02 46.32 45.16 44.60 -6.35% 48.83 31.67
COF Capital One Financial Corporat... 0.16% 3.62M 62.06 62.28 61.79 62.10 62.33 62.55 61.84 61.57 -1.37% 62.96 50.93
CAH Cardinal Health Inc 1.06% 2.47M 48.59 48.79 48.21 48.76 48.97 49.17 48.39 48.01 -0.06% 48.79 36.91
CFN Carefusion Corporation 0.32% 1.32M 38.02 38.31 37.67 38.07 38.37 38.66 37.73 37.38 -1.09% 38.49 23.93
KMX Carmax Inc 2.31% 1.11M 47.77 48.30 46.81 48.21 48.73 49.26 47.24 46.28 -1.33% 48.86 24.83
CCL Carnival Corporation 1.81% 4.00M 34.10 34.31 33.67 34.31 34.53 34.74 33.89 33.46 -14.12% 39.95 31.65
CAT Caterpillar Inc 0.75% 3.67M 84.46 84.87 83.96 84.55 84.96 85.37 84.05 83.55 -15.2% 99.70 78.25
CBG Cb Richard Ellis Group Inc 1.05% 2.77M 22.99 23.27 22.64 23.05 23.34 23.62 22.71 22.36 -10.28% 25.69 14.97
CBS Cbs Corporation Class B 2.01% 4.33M 48.59 49.21 47.81 48.75 49.37 49.99 47.97 47.19 -7.07% 52.46 29.85
CELG Celgene Corporation 2.16% 1.80M 119.47 120.45 117.72 120.24 121.22 122.20 118.49 116.74 -8.78% 131.82 58.53
CNP Centerpoint Energy Inc (holdin... 0.55% 2.13M 23.67 23.81 23.52 23.67 23.82 23.96 23.53 23.38 -4.29% 24.73 18.79
CTL Centurylink Inc 0.69% 2.85M 36.19 36.38 35.95 36.24 36.43 36.62 36.00 35.76 -16.56% 43.43 32.05
CERN Cerner Corporation 0.80% 408,430.00 98.76 99.19 98.08 99.01 99.44 99.87 98.33 97.65 -0.99% 100.00 67.64
CF Cf Industries Holdings Inc 2.03% 787,598.00 187.55 189.30 184.72 188.63 190.38 192.13 185.80 182.97 -19.19% 233.43 167.33
CHRW Ch Robinson Worldwide Inc 0.76% 1.30M 57.15 57.42 56.71 57.33 57.59 57.86 56.88 56.44 -12.54% 65.55 50.81
SCHW Charles Schwab Corporation 1.08% 10.42M 20.55 20.76 20.35 20.54 20.75 20.96 20.34 20.14 -1.06% 20.76 11.95
CHK Chesapeake Energy Corporation 1.00% 7.18M 21.22 21.38 21.04 21.25 21.40 21.56 21.06 20.88 -7.49% 22.97 16.23
CVX Chevron Corporation 0.25% 4.44M 121.37 121.72 120.86 121.52 121.88 122.23 121.02 120.51 -2.44% 124.56 98.17
CMG Chipotle Mexican Grill Inc 1.35% 265,335.00 371.37 372.66 368.79 372.66 373.95 375.24 370.08 367.50 -11.21% 419.69 233.82
CB Chubb Corporation 0.64% 522,943.00 87.82 88.15 87.34 87.97 88.30 88.63 87.49 87.01 -2.95% 90.64 68.51
CI Cigna Corporation 2.02% 1.62M 69.16 69.78 68.05 69.66 70.27 70.89 68.54 67.43 -1.12% 70.45 39.01
CINF Cincinnati Financial Corporati... 0.58% 566,918.00 46.96 47.14 46.64 47.10 47.28 47.46 46.78 46.46 -6.92% 50.60 36.17
CTAS Cintas Corporation 0.70% 476,164.00 46.15 46.46 45.78 46.22 46.52 46.83 45.84 45.47 -0.52% 46.46 35.81
CSCO Cisco Systems Inc 0.49% 34.64M 24.83 24.98 24.70 24.82 24.96 25.11 24.68 24.55 -0.64% 24.98 14.96
C Citigroup Inc 1.32% 19.34M 49.92 50.25 49.49 50.01 50.35 50.68 49.59 49.16 -6.63% 53.56 24.91
CTXS Citrix Systems Inc 1.39% 2.31M 62.00 62.39 61.41 62.20 62.59 62.98 61.61 61.02 -27.38% 85.65 56.57
CLF Cliffs Natural Resources Inc 5.09% 12.96M 18.29 18.74 17.53 18.59 19.05 19.50 17.84 17.08 -65.01% 53.13 16.74
CLX Clorox Company -0.34% 683,842.00 85.88 86.15 85.64 85.85 86.12 86.39 85.61 85.37 -4.72% 90.10 69.67
CME Cme Group Inc - Class A 1.17% 2.78M 77.01 77.71 76.05 77.28 77.97 78.67 76.31 75.35 -0.55% 77.71 49.54
CMS Cms Energy Corporation 0.62% 1.72M 27.48 27.60 27.28 27.57 27.68 27.80 27.36 27.16 -8.04% 29.98 22.56
COH Coach Inc 0.60% 2.09M 58.20 58.49 57.64 58.48 58.76 59.05 57.91 57.35 -7.53% 63.24 45.87
KO Coca-cola Company 0.61% 9.67M 40.83 40.99 40.57 40.93 41.09 41.25 40.67 40.41 -3.03% 42.21 36.33
CCE Coca-cola Enterprises Inc 0.83% 1.68M 36.39 36.60 36.07 36.49 36.71 36.92 36.18 35.86 -7.39% 39.40 26.17
CTSH Cognizant Technology Solutions... 0.91% 3.29M 63.91 64.45 63.25 64.04 64.57 65.11 63.37 62.71 -21.02% 81.08 53.92
CL Colgate-palmolive Company 0.10% 3.11M 59.70 59.92 59.48 59.70 59.92 60.14 59.48 59.26 -4.78% 62.70 49.50
CMCSA Comcast Corporation - Class A 0.77% 9.46M 40.42 40.71 40.16 40.39 40.68 40.97 40.13 39.87 -7.66% 43.74 30.17
CMA Comerica Incorporated 0.45% 1.77M 37.64 37.84 37.31 37.76 37.97 38.17 37.44 37.11 -6.63% 40.44 27.72
CSC Computer Sciences Corporation 1.08% 1.19M 45.59 45.94 45.15 45.69 46.03 46.38 45.24 44.80 -9.69% 50.59 22.19
CPWR Compuware Corporation -0.46% 907,141.00 10.98 11.10 10.91 10.93 11.05 11.17 10.86 10.79 -14.21% 12.74 7.97
CAG Conagra Foods Inc -0.26% 3.60M 34.47 34.64 34.27 34.50 34.67 34.84 34.30 34.10 -4.98% 36.31 23.64
COP Conocophillips 0.26% 3.37M 62.03 62.23 61.75 62.10 62.31 62.51 61.83 61.55 -4.12% 64.77 52.29
CNX Consol Energy Inc -0.06% 2.42M 32.05 32.55 31.67 31.94 32.43 32.93 31.55 31.17 -14.58% 37.39 26.41
ED Consolidated Edison Inc 0.65% 1.97M 58.68 58.95 58.13 58.95 59.23 59.50 58.41 57.86 -10.65% 65.98 53.63
STZ Constellation Brands Inc 0.46% 965,565.00 52.34 52.67 51.75 52.59 52.93 53.26 52.01 51.42 -3.75% 54.64 19.28
CEG Constellation Energy Group Inc 0.00% 0.00 24.82 37.23 0.00 37.23 49.64 62.05 12.41 -12.41 0% 37.23 0.00
GLW Corning Incorporated 0.53% 10.16M 15.17 15.22 15.09 15.19 15.25 15.30 15.12 15.04 -7.55% 16.43 10.62
COST Costco Wholesale Corporation 0.34% 1.22M 111.83 112.20 111.20 112.08 112.46 112.83 111.46 110.83 -3.19% 115.77 89.91
COV Covidien Plc Ordinary Shares (... -0.50% 1.94M 65.95 66.29 65.63 65.94 66.27 66.61 65.61 65.29 -4.2% 68.83 50.40
BCR Cr Bard Inc 1.06% 479,611.00 111.56 112.09 110.78 111.80 112.34 112.87 111.03 110.25 -0.35% 112.19 93.69
CSX Csx Corporation 1.81% 4.49M 25.12 25.29 24.79 25.29 25.45 25.62 24.95 24.62 -4.06% 26.36 18.88
CMI Cummins Inc 1.13% 855,383.00 116.91 117.65 115.71 117.37 118.11 118.85 116.17 114.97 -4.22% 122.54 82.20
CVS Cvs Caremark Corporation 1.08% 2.63M 59.70 59.99 59.20 59.91 60.20 60.49 59.41 58.91 -1.3% 60.70 43.65
DHR Danaher Corporation 1.56% 2.93M 64.01 64.60 63.08 64.36 64.94 65.53 63.42 62.49 -0.37% 64.60 49.18
DRI Darden Restaurants Inc 0.68% 1.57M 53.02 53.32 52.62 53.13 53.42 53.72 52.72 52.32 -8.29% 57.93 44.11
DVA Davita Inc -0.51% 304,136.00 129.57 130.45 128.76 129.50 130.38 131.26 128.69 127.88 -1.39% 131.33 90.25
DF Dean Foods Company 2.04% 5.32M 10.45 10.53 10.30 10.52 10.60 10.68 10.37 10.22 -1.59% 10.69 5.21
DE Deere & Company 0.22% 2.27M 84.93 85.28 84.52 85.00 85.34 85.69 84.58 84.17 -11.09% 95.60 72.85
DELL Dell Inc 0.52% 98.90M 13.54 13.74 13.40 13.48 13.68 13.88 13.34 13.20 -7.92% 14.64 8.69
DNR Denbury Resources Inc ( Holdin... 0.72% 2.62M 18.28 18.40 18.14 18.31 18.42 18.54 18.16 18.02 -6.82% 19.65 13.13
XRAY Dentsply International Inc 0.48% 499,233.00 41.74 41.91 41.54 41.78 41.94 42.11 41.57 41.37 -5.5% 44.21 35.04
DVN Devon Energy Corporation 0.55% 2.44M 55.25 55.58 54.87 55.30 55.63 55.96 54.92 54.54 -13.53% 63.95 50.81
DV Devry Inc 1.00% 468,732.00 29.38 29.77 29.08 29.30 29.68 30.07 28.99 28.69 -15.1% 34.51 18.15
DO Diamond Offshore Drilling Inc 0.47% 580,365.00 68.54 68.82 68.26 68.53 68.82 69.10 68.26 67.98 -10.83% 76.85 55.83
DTV Directv - Cmn Stk 2.76% 3.64M 63.00 63.76 61.66 63.58 64.34 65.10 62.24 60.90 -3.39% 65.81 44.93
DFS Discover Financial Services 1.03% 2.55M 47.76 48.06 47.34 47.89 48.18 48.48 47.46 47.04 -3.66% 49.71 32.13
DISCA Discovery Communications Inc -... 1.03% 891,745.00 77.77 78.22 77.24 77.85 78.30 78.75 77.32 76.79 -4.4% 81.43 48.59
D Dominion Resources Inc 0.48% 2.37M 56.86 57.05 56.53 57.00 57.19 57.38 56.67 56.34 -7.84% 61.85 48.94
DOV Dover Corporation 1.87% 899,905.00 80.19 80.75 79.20 80.62 81.18 81.74 79.63 78.64 -0.16% 80.75 50.27
DOW Dow Chemical Company 1.41% 4.34M 34.66 35.15 34.20 34.62 35.12 35.61 34.17 33.71 -3.83% 36.00 27.45
DHI Dr Horton Inc 0.49% 3.66M 24.27 24.55 23.88 24.38 24.66 24.94 23.99 23.60 -12.14% 27.75 15.79
DPS Dr Pepper Snapple Group Inc Dr... 0.70% 613,674.00 47.27 47.45 46.92 47.43 47.62 47.80 47.09 46.74 -5.84% 50.37 42.10
DTE Dte Energy Company 0.81% 534,694.00 67.30 67.59 66.73 67.59 67.87 68.16 67.01 66.44 -7.82% 73.32 57.83
DUK Duke Energy Corporation (holdi... 0.86% 3.15M 67.88 68.32 67.09 68.23 68.67 69.11 67.44 66.65 -9.58% 75.46 59.63
DNB Dun & Bradstreet Corporation 0.31% 344,830.00 99.24 99.77 98.62 99.33 99.86 100.39 98.71 98.09 -2.11% 101.47 66.76
ETFC E*trade Financial Corporation 1.60% 5.71M 12.05 12.18 11.87 12.09 12.23 12.36 11.92 11.74 -0.74% 12.18 7.08
EMN Eastman Chemical Company 1.37% 1.52M 73.13 73.85 72.28 73.25 73.98 74.70 72.41 71.56 -2.57% 75.18 45.43
ETN Eaton Corporation 1.70% 1.92M 65.45 65.97 64.55 65.84 66.35 66.87 64.93 64.03 -0.2% 65.97 36.38
EBAY Ebay Inc 0.94% 5.60M 52.51 52.86 52.10 52.56 52.92 53.27 52.16 51.75 -9.44% 58.04 38.06
ECL Ecolab Inc 0.47% 986,515.00 86.56 86.85 86.09 86.73 87.03 87.32 86.27 85.80 -3.06% 89.47 61.66
EIX Edison International 0.57% 1.72M 47.64 48.00 47.22 47.71 48.06 48.42 47.28 46.86 -11.96% 54.19 42.57
EW Edwards Lifesciences Corporati... -0.45% 784,963.00 70.15 70.61 69.69 70.16 70.61 71.07 69.69 69.23 -36.67% 110.79 62.34
DD Ei Du Pont De Nemours And Comp... 0.60% 5.28M 53.93 54.07 53.70 54.02 54.16 54.30 53.79 53.56 -5.64% 57.25 41.67
LLY Eli Lilly And Company -0.02% 5.11M 52.25 52.72 51.69 52.35 52.81 53.28 51.78 51.22 -10.36% 58.40 41.41
EMC Emc Corporation 0.64% 20.57M 25.01 25.19 24.85 24.99 25.17 25.35 24.83 24.67 -11.32% 28.18 21.45
EMR Emerson Electric Company 1.38% 2.74M 57.18 57.58 56.61 57.34 57.75 58.15 56.78 56.21 -2.53% 58.83 43.59
ETR Entergy Corporation 0.80% 841,749.00 68.97 69.56 68.17 69.17 69.77 70.36 68.38 67.58 -7.15% 74.50 61.09
EOG Eog Resources Inc 1.27% 1.38M 134.71 135.96 133.14 135.02 136.28 137.53 133.46 131.89 -2.86% 139.00 82.48
EQT Eqt Corporation 2.41% 1.44M 82.87 83.73 81.22 83.66 84.52 85.38 82.01 80.36 -0.08% 83.73 48.32
EFX Equifax Inc 1.64% 536,677.00 60.91 61.46 59.97 61.30 61.85 62.40 60.36 59.42 -4.08% 63.91 44.96
EQR Equity Residential Common Shar... 0.35% 1.59M 56.58 57.04 56.10 56.61 57.06 57.52 56.12 55.64 -13.86% 65.72 53.25
EL Estee Lauder Companies Inc -0.68% 1.33M 69.76 70.35 69.20 69.72 70.32 70.91 69.17 68.61 -2.52% 71.52 49.81
EXC Exelon Corporation 1.37% 5.65M 30.99 31.15 30.68 31.15 31.30 31.46 30.83 30.52 -21.77% 39.82 28.40
EXPE Expedia Inc 2.55% 3.04M 60.28 60.95 59.26 60.64 61.30 61.97 59.61 58.59 -10.94% 68.09 43.44
EXPD Expeditors International Of Wa... 0.88% 989,289.00 38.93 39.21 38.59 38.99 39.27 39.55 38.65 38.31 -10.98% 43.80 34.20
ESRX Express Scripts Inc - Class A -0.06% 3.46M 62.98 63.34 62.67 62.94 63.29 63.65 62.62 62.31 -4.72% 66.06 49.79
XOM Exxon Mobil Corporation 0.46% 10.43M 91.75 92.06 91.26 91.93 92.24 92.55 91.44 90.95 -1.86% 93.67 79.78
FFIV F5 Networks Inc 2.05% 1.09M 75.77 76.74 74.51 76.06 77.03 78.00 74.80 73.54 -31.83% 111.58 70.60
FDO Family Dollar Stores Inc 0.80% 1.43M 63.90 64.22 63.40 64.08 64.40 64.72 63.58 63.08 -13.15% 73.78 54.06
FAST Fastenal Company -0.64% 2.52M 47.01 47.39 46.75 46.90 47.27 47.65 46.63 46.37 -12.14% 53.38 37.61
FII Federated Investors Inc 0.50% 359,248.00 28.20 28.37 28.05 28.18 28.35 28.52 28.03 27.88 -1.91% 28.73 18.80
FDX Fedex Corporation 1.09% 2.17M 99.37 100.38 98.24 99.48 100.50 101.51 98.36 97.23 -9.28% 109.66 83.92
FIS Fidelity National Information ... 0.70% 1.18M 44.20 44.33 43.95 44.33 44.45 44.58 44.07 43.82 -3.53% 45.95 30.46
FITB Fifth Third Bancorp 0.60% 6.20M 18.38 18.49 18.26 18.40 18.50 18.61 18.27 18.15 -1.81% 18.74 12.69
FHN First Horizon National Corpora... 0.37% 6.62M 10.92 11.05 10.72 10.98 11.12 11.25 10.79 10.59 -7.03% 11.81 7.71
FSLR First Solar Inc 1.39% 4.65M 46.01 46.50 45.55 45.97 46.47 46.96 45.52 45.06 -22.08% 59.00 13.79
FE Firstenergy Corporation 0.26% 2.79M 38.25 38.46 38.05 38.25 38.45 38.66 38.04 37.84 -25.21% 51.14 37.82
FISV Fiserv Inc 0.85% 427,486.00 88.35 88.73 87.67 88.64 89.03 89.41 87.97 87.29 -2.76% 91.16 67.95
FLIR Flir Systems Inc 6.13% 2.78M 26.31 26.74 25.69 26.49 26.93 27.36 25.88 25.26 -2.47% 27.16 17.99
FLS Flowserve Corporation 0.75% 181,422.00 165.62 166.49 164.41 165.97 166.83 167.70 164.75 163.54 -4.22% 173.29 105.66
FLR Fluor Corporation 1.56% 1.34M 63.07 63.51 62.42 63.28 63.72 64.16 62.63 61.98 -5.41% 66.90 44.99
FMC Fmc Corporation 1.33% 783,588.00 64.38 64.95 63.49 64.70 65.27 65.84 63.81 62.92 -0.38% 64.95 49.17
FTI Fmc Technologies Inc 0.28% 1.64M 58.03 58.34 57.76 57.98 58.30 58.61 57.72 57.45 -2.18% 59.27 36.89
F Ford Motor Company 0.64% 25.73M 15.60 15.71 15.44 15.65 15.76 15.87 15.49 15.33 -2.73% 16.09 8.82
FRX Forest Laboratories Inc Class ... 0.70% 1.38M 41.45 41.69 41.08 41.57 41.82 42.06 41.21 40.84 -0.29% 41.69 31.28
BEN Franklin Resources Inc 2.48% 767,637.00 149.65 151.15 146.89 150.92 152.41 153.91 148.15 145.39 -11.02% 169.62 102.10
FCX Freeport-mcmoran Copper & Gold... -0.47% 9.12M 29.50 29.66 29.33 29.52 29.67 29.83 29.34 29.17 -32.37% 43.65 27.24
FTR Frontier Communications Corpor... -0.98% 9.59M 4.06 4.11 4.02 4.04 4.10 4.15 4.01 3.97 -21.55% 5.15 3.59
GME Gamestop Corporation -0.10% 1.68M 38.29 38.48 37.93 38.46 38.65 38.84 38.10 37.74 -3.54% 39.87 15.32
GCI Gannett Co Inc 0.00% 4.44M 24.92 25.18 24.63 24.96 25.21 25.47 24.66 24.37 -6.69% 26.75 12.85
GPS Gap Inc 1.34% 2.23M 42.17 42.39 41.79 42.34 42.55 42.77 41.95 41.57 -0.14% 42.40 25.97
GD General Dynamics Corporation 0.60% 1.87M 78.95 79.48 78.53 78.85 79.37 79.90 78.42 78.00 -0.79% 79.48 61.09
GE General Electric Company 2.36% 72.16M 24.18 24.45 23.77 24.33 24.59 24.86 23.91 23.50 -0.49% 24.45 19.29
GIS General Mills Inc 0.22% 2.22M 49.78 49.99 49.43 49.91 50.13 50.34 49.57 49.22 -2.08% 50.97 36.75
GPC Genuine Parts Company 0.85% 422,909.00 79.28 79.69 78.51 79.64 80.05 80.46 78.87 78.10 -5.49% 84.27 55.58
GNW Genworth Financial Inc 1.70% 7.13M 11.32 11.39 11.18 11.39 11.46 11.53 11.25 11.11 0% 11.39 4.06
GILD Gilead Sciences Inc 1.78% 6.79M 51.62 52.05 50.87 51.94 52.37 52.80 51.19 50.44 -10.54% 58.06 24.80
GS Goldman Sachs Group Inc 0.02% 2.03M 164.02 164.87 163.05 164.15 164.99 165.84 163.17 162.20 -2.41% 168.20 90.43
GR Goodrich Corporation 0.00% 0.00 84.99 127.48 0.00 127.48 169.98 212.47 42.50 -42.49 -0.01% 127.49 80.07
GT Goodyear Tire & Rubber Company -0.86% 3.54M 15.07 15.31 14.94 14.97 15.20 15.44 14.83 14.70 -6.79% 16.06 9.55
GOOG Google Inc - Class A 1.62% 2.15M 896.66 901.00 888.35 900.62 904.97 909.31 892.32 884.01 -2.17% 920.60 557.21
HRB H&r Block Inc 1.21% 1.59M 29.14 29.36 28.85 29.22 29.43 29.65 28.92 28.63 -3.34% 30.23 15.00
HAL Halliburton Company 1.03% 9.75M 44.06 44.47 43.63 44.07 44.49 44.90 43.65 43.22 -2.31% 45.11 26.28
HOG Harley-davidson Inc 1.25% 1.07M 54.04 54.55 53.38 54.19 54.70 55.21 53.53 52.87 -9.44% 59.84 37.84
HAR Harman International Industrie... 0.06% 491,136.00 52.87 53.16 52.55 52.89 53.19 53.48 52.58 52.26 -2.74% 54.38 36.03
HRS Harris Corporation 0.48% 553,203.00 50.01 50.22 49.71 50.09 50.31 50.52 49.80 49.50 -4.1% 52.23 39.02
HIG Hartford Financial Services Gr... 2.12% 2.85M 30.15 30.35 29.75 30.35 30.55 30.75 29.95 29.55 -3.74% 31.53 15.65
HAS Hasbro Inc 0.97% 669,525.00 44.66 44.87 44.37 44.74 44.95 45.16 44.45 44.16 -8.64% 48.97 32.00
HCP Hcp Inc 0.46% 2.38M 45.92 46.26 45.51 45.98 46.33 46.67 45.58 45.17 -17.98% 56.06 42.00
HCN Health Care Reit Inc 0.83% 1.83M 68.13 68.59 67.64 68.15 68.62 69.08 67.67 67.18 -14.89% 80.07 55.89
HP Helmerich & Payne Inc 1.11% 915,803.00 25.37 25.55 25.13 25.44 25.61 25.79 25.19 24.95 -0.43% 25.55 11.35
HES Hess Corporation 0.01% 3.23M 67.47 67.75 67.14 67.52 67.80 68.08 67.19 66.86 -9.34% 74.48 39.67
HPQ Hewlett-packard Company 1.11% 11.38M 25.37 25.55 25.13 25.44 25.61 25.79 25.19 24.95 -0.43% 25.55 11.35
HNZ Hj Heinz Company 0.00% 0.00 48.33 72.49 0.00 72.49 96.66 120.82 24.17 -24.16 -0.29% 72.70 52.71
HD Home Depot Inc 1.38% 6.34M 76.89 77.37 76.12 77.19 77.66 78.14 76.41 75.64 -5.36% 81.56 49.77
HON Honeywell International Inc 1.43% 3.18M 80.55 81.09 79.71 80.85 81.39 81.93 80.01 79.17 -0.48% 81.24 52.21
HRL Hormel Foods Corporation -3.59% 2.84M 39.04 39.41 38.51 39.19 39.57 39.94 38.67 38.14 -9.22% 43.17 27.28
HSP Hospira Inc 0.47% 361,738.00 36.45 36.60 36.15 36.59 36.75 36.90 36.30 36.00 -3.15% 37.78 28.62
HST Host Hotels & Resorts Inc 0.29% 5.46M 17.27 17.42 17.16 17.22 17.38 17.53 17.12 17.01 -8.74% 18.87 13.58
HCBK Hudson City Bancorp Inc 2.51% 13.22M 8.50 8.62 8.31 8.58 8.69 8.81 8.38 8.19 -2.72% 8.82 5.69
HUM Humana Inc 1.65% 940,921.00 83.11 83.71 82.03 83.60 84.19 84.79 82.51 81.43 -0.13% 83.71 59.92
HBAN Huntington Bancshares Incorpor... 0.79% 6.14M 7.60 7.64 7.53 7.62 7.67 7.71 7.56 7.49 -4.15% 7.95 5.81
ITW Illinois Tool Works Inc 0.93% 1.74M 71.25 71.74 70.69 71.33 71.81 72.30 70.76 70.20 -0.57% 71.74 49.07
IR Ingersoll-rand Plc (ireland) 1.78% 2.36M 57.35 57.93 56.50 57.61 58.20 58.78 56.77 55.92 -2.22% 58.92 38.69
TEG Integrys Energy Group Inc 0.29% 457,070.00 57.71 57.94 57.30 57.90 58.12 58.35 57.48 57.07 -7.73% 62.75 51.14
INTC Intel Corporation 1.43% 36.39M 25.40 25.65 25.07 25.47 25.73 25.98 25.15 24.82 -8.22% 27.75 19.23
ICE Intercontinentalexchange Inc 2.35% 1.06M 182.32 184.12 179.76 183.07 184.88 186.68 180.52 177.96 -0.57% 184.12 122.72
IFF Internationa Flavors & Fragran... 0.55% 220,476.00 79.95 80.18 79.71 79.95 80.19 80.42 79.72 79.48 -3.44% 82.80 53.03
IBM International Business Machine... 0.90% 3.22M 204.61 206.09 202.87 204.87 206.35 207.83 203.13 201.39 -5.11% 215.90 181.85
IGT International Game Technology -0.87% 2.95M 17.19 17.35 17.09 17.14 17.29 17.45 17.03 16.93 -8.88% 18.81 10.92
IP International Paper Company -0.63% 2.69M 46.03 46.49 45.64 45.97 46.42 46.88 45.57 45.18 -6.37% 49.10 27.40
IPG Interpublic Group Of Companies... 1.02% 2.82M 14.78 14.90 14.64 14.79 14.92 15.04 14.66 14.52 -1.33% 14.99 9.04
INTU Intuit Inc 1.15% 2.69M 58.47 58.79 57.93 58.70 59.01 59.33 58.15 57.61 -14.19% 68.41 55.54
ISRG Intuitive Surgical Inc 2.06% 539,520.00 506.97 510.88 500.43 509.61 513.51 517.42 503.06 496.52 -12.99% 585.67 455.18
IVZ Invesco Plc New 0.55% 2.16M 34.50 34.66 34.31 34.54 34.69 34.85 34.34 34.15 -1.37% 35.02 20.49
IRM Iron Mountain Incorporated (de... -1.27% 2.00M 28.92 29.18 28.75 28.83 29.09 29.35 28.66 28.49 -27.4% 39.71 27.72
ITT Itt Corporation 1.41% 347,037.00 29.95 30.14 29.59 30.12 30.31 30.50 29.76 29.40 -2.62% 30.93 16.88
JBL Jabil Circuit Inc 1.12% 1.68M 19.80 19.98 19.50 19.92 20.10 20.28 19.62 19.32 -16.83% 23.95 16.39
JEC Jacobs Engineering Group Inc 1.69% 534,886.00 57.53 57.97 56.84 57.78 58.22 58.66 57.09 56.40 -0.33% 57.97 33.61
JNS Janus Capital Group Inc Cmn St... 0.35% 1.51M 8.67 8.74 8.60 8.67 8.74 8.81 8.60 8.53 -14.83% 10.18 6.72
JCP Jc Penney Company Inc Holding ... -0.40% 5.78M 17.52 17.67 17.37 17.53 17.67 17.82 17.37 17.22 -46.14% 32.55 13.55
JDSU Jds Uniphase Corporation 1.48% 2.22M 14.39 14.57 14.20 14.41 14.58 14.76 14.21 14.02 -7.81% 15.63 8.47
SJM Jm Smucker Company New 0.41% 318,534.00 103.57 104.18 102.87 103.66 104.27 104.88 102.96 102.26 -1.45% 105.18 73.20
JNJ Johnson & Johnson 0.85% 7.07M 86.14 86.44 85.63 86.36 86.65 86.95 85.84 85.33 -4.03% 89.99 65.98
JCI Johnson Controls Inc -0.37% 3.95M 37.40 37.54 37.16 37.49 37.64 37.78 37.26 37.02 -2.19% 38.33 23.37
JPM Jp Morgan Chase & Co 0.48% 13.03M 54.03 54.27 53.72 54.11 54.34 54.58 53.79 53.48 -3.2% 55.90 33.10
JNPR Juniper Networks Inc 0.37% 4.05M 19.18 19.33 19.09 19.13 19.27 19.42 19.03 18.94 -16.75% 22.98 14.01
K Kellogg Company 0.37% 1.26M 64.70 65.00 64.18 64.92 65.22 65.52 64.40 63.88 -1.52% 65.92 46.33
KEY Keycorp 0.77% 10.00M 10.48 10.59 10.35 10.50 10.61 10.72 10.37 10.24 -5.06% 11.06 7.36
KMB Kimberly-clark Corporation -0.10% 1.64M 99.33 99.68 98.87 99.44 99.79 100.14 98.98 98.52 -6.66% 106.54 80.61
KIM Kimco Realty Corporation 0.95% 5.20M 22.17 22.32 21.91 22.27 22.43 22.58 22.02 21.76 -11.24% 25.09 18.11
KLAC Kla-tencor Corporation 0.73% 1.44M 56.36 56.67 56.01 56.39 56.71 57.02 56.05 55.70 -2.73% 57.97 43.21
KSS Kohls Corporation -0.59% 2.29M 52.39 52.79 51.93 52.44 52.85 53.25 51.99 51.53 -4.15% 54.71 42.04
KR Kroger Company 0.97% 4.64M 35.39 35.56 35.10 35.52 35.68 35.85 35.22 34.93 -0.11% 35.56 20.98
LLL L-3 Communications Holdings In... 0.40% 416,523.00 86.73 87.00 86.38 86.80 87.08 87.35 86.46 86.11 -1.32% 87.96 67.01
LH Laboratory Corporation Of Amer... 0.34% 378,872.00 100.62 100.90 100.19 100.78 101.05 101.33 100.34 99.91 -0.89% 101.69 82.15
LM Legg Mason Inc 1.21% 1.46M 33.49 33.76 33.13 33.58 33.85 34.12 33.22 32.86 -9.34% 37.04 23.31
LEG Leggett & Platt Incorporated 0.74% 605,384.00 32.66 32.87 32.33 32.78 32.99 33.20 32.45 32.12 -4.38% 34.28 19.26
LEN Lennar Corporation Class A 0.00% 5.00M 39.03 39.41 38.36 39.32 39.70 40.08 38.65 37.98 -11.44% 44.40 25.74
LUK Leucadia National Corporation -1.37% 1.64M 27.52 27.91 27.30 27.36 27.74 28.13 27.13 26.91 -15.63% 32.43 19.72
LXK Lexmark International Inc 0.98% 596,003.00 30.93 31.18 30.66 30.95 31.20 31.45 30.68 30.41 -4.53% 32.42 16.10
LIFE Life Technologies Corporation 0.05% 982,748.00 74.25 74.30 74.16 74.28 74.34 74.39 74.20 74.11 -0.27% 74.48 40.50
LTD Limited Brands Inc 2.59% 1.96M 51.90 52.41 50.96 52.32 52.84 53.35 51.39 50.45 -1.89% 53.33 40.32
LNC Lincoln National Corporation 1.85% 1.84M 35.72 36.03 35.25 35.87 36.19 36.50 35.41 34.94 -2.29% 36.71 19.17
LLTC Linear Technology Corporation 1.14% 1.31M 37.25 37.53 36.94 37.28 37.56 37.84 36.97 36.66 -4.16% 38.90 29.28
LMT Lockheed Martin Corporation 0.54% 1.64M 108.81 109.26 108.32 108.85 109.30 109.75 108.36 107.87 -0.38% 109.26 83.15
L Loews Corporation 0.67% 720,764.00 45.07 45.17 44.88 45.17 45.26 45.36 44.97 44.78 -4.1% 47.10 39.04
LO Lorillard Inc 0.79% 1.93M 44.79 45.00 44.44 44.92 45.14 45.35 44.58 44.23 -4.47% 47.02 36.70
LOW Lowes Companies Inc 0.22% 4.43M 41.40 41.60 41.15 41.46 41.65 41.85 41.20 40.95 -5.43% 43.84 24.76
LSI Lsi Corporation -0.13% 4.04M 7.42 7.48 7.37 7.40 7.47 7.53 7.36 7.31 -8.64% 8.10 5.59
MTB M&t Bank Corporation 1.06% 1.45M 103.73 104.70 102.36 104.13 105.10 106.07 102.76 101.39 -3.05% 107.41 79.06
M Macys Inc 1.04% 2.50M 49.15 49.48 48.64 49.32 49.66 49.99 48.82 48.31 -1.36% 50.00 32.31
MRO Marathon Oil Corporation 3.03% 7.53M 35.74 36.17 35.00 36.05 36.48 36.91 35.31 34.57 -1.72% 36.68 23.17
MAR Marriot International 0.39% 2.04M 40.83 41.10 40.57 40.82 41.09 41.36 40.56 40.30 -8.17% 44.45 33.93
MMC Marsh & Mclennan Companies Inc 0.37% 3.27M 40.31 40.47 40.01 40.46 40.61 40.77 40.15 39.85 -2.93% 41.68 30.74
MAS Masco Corporation 2.38% 3.58M 21.38 21.60 20.99 21.55 21.77 21.99 21.16 20.77 -5.61% 22.83 11.53
MA Mastercard Incorporated 1.08% 541,682.00 583.17 584.88 580.23 584.41 586.11 587.82 581.46 578.52 -0.78% 589.00 404.70
MAT Mattel Inc 1.33% 1.29M 44.85 45.09 44.42 45.05 45.28 45.52 44.61 44.18 -3.72% 46.79 30.74
MKC Mccormick & Company Incorporat... 0.77% 309,823.00 73.13 73.43 72.61 73.36 73.65 73.95 72.83 72.31 -2.52% 75.26 57.01
MCD Mcdonalds Corporation 1.02% 3.28M 99.58 100.04 98.95 99.75 100.21 100.67 99.12 98.49 -3.81% 103.70 83.31
MCK Mckesson Corporation 0.21% 1.10M 114.93 115.77 114.39 114.62 115.47 116.31 114.09 113.55 -3.94% 119.32 84.65
MJN Mead Johnson Nutrition Company 0.28% 600,358.00 83.23 83.68 82.78 83.24 83.68 84.13 82.78 82.33 -6.18% 88.72 61.27
MWV Meadwestvaco Corporation -0.81% 888,600.00 35.55 35.88 35.37 35.41 35.73 36.06 35.22 35.04 -7.76% 38.39 26.97
MDT Medtronic Inc -1.10% 5.55M 52.87 53.25 52.45 52.92 53.29 53.67 52.49 52.07 -1.69% 53.83 36.91
WFR Memc Electronic Materials Inc -0.95% 0.00 6.23 6.23 6.23 6.23 6.23 6.23 6.23 6.23 -4.01% 6.49 3.21
MRK Merck & Company Inc -0.10% 11.64M 47.82 48.05 47.66 47.75 47.98 48.21 47.59 47.43 -4.8% 50.16 38.79
MET Metlife Inc 1.14% 4.29M 45.26 45.50 44.87 45.41 45.65 45.89 45.02 44.63 -1.2% 45.96 28.33
PCS Metropcs Communications Inc 0.00% 0.00 7.79 11.69 0.00 11.69 15.58 19.48 3.89 -3.90 -19.43% 14.51 5.53
MCHP Microchip Technology Incorpora... 1.30% 1.35M 37.87 38.09 37.49 38.04 38.25 38.47 37.65 37.27 -0.81% 38.35 28.92
MU Micron Technology Inc 3.85% 57.47M 13.61 13.76 13.31 13.75 13.91 14.06 13.46 13.16 -0.07% 13.76 5.16
MSFT Microsoft Corporation -0.09% 28.19M 35.01 35.17 34.90 34.97 35.12 35.28 34.85 34.74 -2.26% 35.78 26.26
MOLX Molex Incorporated 0.90% 325,292.00 30.11 30.22 29.91 30.19 30.31 30.42 30.00 29.80 -1.31% 30.59 22.35
TAP Molson Coors Brewing Company C... -0.30% 1.13M 49.90 50.10 49.75 49.84 50.05 50.25 49.70 49.55 -6.58% 53.35 38.75
MON Monsanto Company 0.77% 1.54M 105.20 105.81 104.15 105.63 106.25 106.86 104.59 103.54 -3.38% 109.33 76.89
MWW Monster Worldwide Inc -1.14% 1.29M 5.23 5.32 5.17 5.20 5.29 5.38 5.14 5.08 -43.11% 9.14 4.02
MCO Moodys Corporation 0.68% 967,813.00 62.48 62.82 62.01 62.61 62.95 63.29 62.14 61.67 -10.17% 69.70 33.86
MS Morgan Stanley 0.42% 14.81M 26.25 26.40 26.04 26.32 26.46 26.61 26.10 25.89 -3.13% 27.17 12.29
MOS Mosaic Company 1.31% 3.05M 58.70 59.25 57.88 58.98 59.52 60.07 58.15 57.33 -8.77% 64.65 48.29
MSI Motorola Solutions Inc 0.03% 1.10M 57.38 57.62 57.17 57.35 57.59 57.83 57.14 56.93 -11.39% 64.72 44.49
MUR Murphy Oil Corporation -0.03% 1.44M 63.78 64.33 63.42 63.60 64.14 64.69 63.23 62.87 -4.04% 66.28 43.29
MYL Mylan Inc 1.05% 3.40M 31.75 31.96 31.41 31.87 32.09 32.30 31.54 31.20 -1.24% 32.27 20.50
NBR Nabors Industries Inc New 1.45% 2.32M 16.75 16.90 16.56 16.80 16.94 17.09 16.60 16.41 -7.89% 18.24 12.40
NOV National Oilwell Varco Inc 1.49% 3.33M 71.34 71.97 70.55 71.49 72.13 72.76 70.71 69.92 -20.52% 89.95 59.07
NTAP Netapp Inc 2.02% 7.05M 39.20 39.51 38.69 39.39 39.71 40.02 38.89 38.38 -0.3% 39.51 26.26
NFLX Netflix Inc -0.17% 2.48M 228.74 231.00 226.40 228.83 231.08 233.34 226.48 224.14 -8.05% 248.85 52.81
NWL Newell Rubbermaid Inc 0.45% 2.02M 26.93 27.08 26.71 27.00 27.15 27.30 26.78 26.56 -5.16% 28.47 16.67
NFX Newfield Exploration Company 4.04% 2.77M 23.71 24.06 23.13 23.94 24.29 24.64 23.36 22.78 -32.85% 35.65 19.57
NEM Newmont Mining Corporation (ho... -2.54% 6.78M 32.61 33.27 31.97 32.59 33.25 33.91 31.95 31.31 -43.74% 57.93 30.30
NWSA News Corporation - Class A 0.90% 35.79M 31.53 32.07 30.96 31.56 32.10 32.64 30.99 30.42 -7.29% 34.04 19.92
NEE Nextera Energy Inc 1.15% 1.91M 81.34 81.70 80.72 81.59 81.96 82.32 80.98 80.36 -1.28% 82.65 65.95
GAS Nicor Inc 0.85% 392,101.00 43.63 43.90 43.30 43.70 43.96 44.23 43.36 43.03 -0.46% 43.90 37.58
NKE Nike Inc 0.34% 4.49M 62.01 62.25 61.62 62.15 62.40 62.64 61.77 61.38 -5.93% 66.07 42.55
NI Nisource Inc 0.72% 1.03M 29.30 29.46 29.06 29.38 29.54 29.70 29.14 28.90 -6.4% 31.39 23.14
NE Noble Corporation New 1.21% 2.46M 38.27 38.49 37.84 38.48 38.70 38.92 38.05 37.62 -9.12% 42.34 28.73
NBL Noble Energy Inc 1.66% 1.76M 60.37 60.87 59.56 60.69 61.18 61.68 59.87 59.06 -1.48% 61.60 38.42
JWN Nordstrom Inc 0.93% 650,008.00 59.46 59.71 59.03 59.64 59.89 60.14 59.21 58.78 -3.51% 61.81 47.04
NSC Norfolk Souther Corporation 0.75% 1.46M 76.91 77.33 76.38 77.03 77.44 77.86 76.49 75.96 -4.9% 81.00 56.05
NU Northeast Utilities 1.00% 1.07M 42.42 42.68 42.02 42.56 42.82 43.08 42.16 41.76 -6.79% 45.66 36.68
NTRS Northern Trust Corporation 0.53% 1.25M 58.20 58.40 57.84 58.36 58.56 58.76 58.00 57.64 -1.63% 59.33 42.85
NOC Northrop Grumman Corporation 0.31% 1.22M 83.85 84.34 83.27 83.93 84.43 84.92 83.36 82.78 -0.49% 84.34 60.74
NRG Nrg Energy Inc 0.19% 1.77M 26.80 26.96 26.65 26.79 26.95 27.11 26.64 26.49 -6.56% 28.67 15.02
NUE Nucor Corporation -0.24% 2.35M 44.89 45.19 44.61 44.87 45.17 45.47 44.59 44.31 -7.67% 48.60 35.76
NVDA Nvidia Corporation -0.62% 12.13M 14.47 14.72 14.28 14.40 14.66 14.91 14.22 14.03 -5.39% 15.22 11.15
NYX Nyse Euronext 1.76% 1.22M 42.11 42.42 41.64 42.28 42.58 42.89 41.80 41.33 -0.33% 42.42 22.25
OXY Occidental Petroleum Corporati... -0.19% 2.79M 92.63 93.25 92.20 92.43 93.06 93.68 92.01 91.58 -3.29% 95.57 72.43
OMC Omnicom Group Inc 0.84% 834,482.00 63.69 63.99 63.25 63.82 64.13 64.43 63.39 62.95 -0.73% 64.29 45.11
OKE Oneok Inc 0.47% 812,297.00 44.46 44.71 44.10 44.57 44.82 45.07 44.21 43.85 -15.04% 52.46 40.87
ORCL Oracle Corporation 0.38% 16.74M 34.40 34.59 34.21 34.40 34.59 34.78 34.21 34.02 -5.57% 36.43 26.97
ORLY Oreilly Automotive Inc 1.02% 675,874.00 112.65 113.14 111.71 113.09 113.59 114.08 112.16 111.22 -0.04% 113.14 75.61
OI Owens-illinois Inc 0.32% 991,669.00 28.01 28.16 27.83 28.03 28.19 28.34 27.86 27.68 -5.46% 29.65 16.82
PCAR Paccar Inc 1.21% 668,629.00 54.32 54.65 53.79 54.51 54.85 55.18 53.99 53.46 -0.98% 55.05 35.21
PCG Pacific Gas & Electric Co 0.90% 2.07M 45.59 45.83 45.21 45.73 45.97 46.21 45.35 44.97 -5.71% 48.50 39.40
PLL Pall Corporation 0.62% 511,932.00 69.53 69.92 69.08 69.58 69.98 70.37 69.14 68.69 -4.93% 73.19 49.97
PH Parker-hannifin Corporation 0.95% 1.03M 98.44 98.99 97.62 98.70 99.26 99.81 97.89 97.07 -3.12% 101.88 70.42
PDCO Patterson Companies Inc -0.33% 599,655.00 39.07 39.30 38.82 39.08 39.32 39.55 38.84 38.59 -2.06% 39.90 31.36
PAYX Paychex Inc -0.11% 1.62M 37.73 37.93 37.47 37.80 37.99 38.19 37.53 37.27 -2.22% 38.66 30.54
BTU Peabody Energy Corporation 0.12% 9.53M 16.86 17.12 16.63 16.82 17.09 17.35 16.60 16.37 -43.63% 29.84 16.42
PBCT Peoples United Financial Inc 2.73% 6.96M 14.19 14.33 13.95 14.29 14.43 14.57 14.05 13.81 -0.28% 14.33 11.20
POM Pepco Holdings Inc 0.44% 1.39M 20.33 20.41 20.21 20.36 20.45 20.53 20.25 20.13 -10.39% 22.72 18.67
PEP Pepsico Inc 0.02% 3.27M 82.42 82.69 82.00 82.57 82.84 83.11 82.15 81.73 -2.61% 84.78 67.39
PKI Perkinelmer Inc 1.65% 1.13M 34.25 34.50 33.85 34.41 34.65 34.90 34.00 33.60 -4.04% 35.86 23.73
PFE Pfizer Inc 0.82% 159.94M 29.29 29.45 29.03 29.40 29.55 29.71 29.13 28.87 -5.62% 31.15 22.00
PM Philip Morris International In... 0.19% 2.79M 92.49 92.88 91.94 92.65 93.04 93.43 92.10 91.55 -4.22% 96.73 82.10
PNW Pinnacle West Capital Corporat... -2.09% 3.10M 56.47 57.20 56.01 56.20 56.93 57.66 55.74 55.28 -9.19% 61.89 48.73
PXD Pioneer Natural Resources Comp... 1.53% 2.02M 155.01 157.81 152.57 154.65 157.45 160.25 152.21 149.77 -2% 157.81 77.41
PBI Pitney Bowes Inc 1.24% 1.91M 14.64 14.79 14.43 14.69 14.85 15.00 14.49 14.28 -10.59% 16.43 10.34
PCL Plum Creek Timber Company Inc -0.23% 626,695.00 47.54 47.91 47.26 47.44 47.82 48.19 47.17 46.89 -13.15% 54.62 37.47
PNC Pnc Financial Services Group I... 0.63% 1.61M 71.57 71.81 71.16 71.74 71.98 72.22 71.33 70.92 -2.03% 73.23 53.36
RL Polo Ralph Lauren Corporation 1.59% 433,189.00 177.73 178.96 175.33 178.90 180.13 181.36 176.50 174.10 -6.84% 192.03 134.29
PPL Pp&l Corporation 1.13% 8.40M 29.39 29.61 29.10 29.46 29.68 29.90 29.17 28.88 -12.19% 33.55 27.32
PPG Ppg Industries Inc 0.29% 508,185.00 156.14 156.75 155.11 156.57 157.17 157.78 155.53 154.50 -2.65% 160.83 99.12
PX Praxair Inc 0.47% 944,977.00 118.76 119.17 118.09 119.01 119.43 119.84 118.35 117.68 -0.22% 119.27 100.00
PCP Precision Castparts Corporatio... 1.24% 290,165.00 220.73 221.90 218.64 221.66 222.82 223.99 219.56 217.47 -0.11% 221.90 150.53
PCLN Pricelinecom Incorporated 1.12% 631,368.00 833.60 839.45 826.52 834.82 840.68 846.53 827.75 820.67 -1.48% 847.33 553.42
PFG Principal Financial Group Inc 0.34% 988,806.00 38.88 39.05 38.70 38.88 39.06 39.23 38.71 38.53 -0.44% 39.05 24.21
PG Procter & Gamble Company 0.10% 5.90M 78.99 79.23 78.70 79.04 79.28 79.52 78.75 78.46 -4.24% 82.54 59.07
PGR Progressive Corporation 1.12% 1.78M 25.20 25.33 24.98 25.30 25.42 25.55 25.07 24.85 -4.13% 26.39 19.17
PLD Prologis Share Of Beneficial I... -0.31% 3.85M 38.45 38.75 38.25 38.34 38.65 38.95 38.15 37.95 -15.77% 45.52 30.79
PRU Prudential Financial Inc Prude... 1.08% 2.84M 72.64 73.30 71.66 72.97 73.62 74.28 71.98 71.00 -0.8% 73.56 44.96
PEG Public Service Enterprise Grou... 0.64% 1.96M 33.09 33.22 32.87 33.19 33.31 33.44 32.96 32.74 -10.3% 37.00 29.05
PSA Public Storage -0.61% 474,381.00 152.80 153.75 152.26 152.40 153.34 154.29 151.85 151.31 -5.46% 161.21 135.60
PHM Pultegroup Inc 0.33% 7.09M 21.33 21.62 20.87 21.49 21.79 22.08 21.04 20.58 -12.18% 24.47 8.93
QEP Qep Resources Inc 0.34% 622,158.00 29.71 29.89 29.52 29.71 29.90 30.08 29.53 29.34 -11.31% 33.50 24.35
QCOM Qualcomm Incorporated 0.50% 11.53M 62.37 62.73 62.01 62.38 62.73 63.09 62.01 61.65 -8.93% 68.50 53.09
PWR Quanta Services Inc 1.99% 2.00M 26.92 27.14 26.52 27.11 27.32 27.54 26.70 26.30 -11.29% 30.56 21.63
DGX Quest Diagnostics Incorporated -0.32% 1.03M 62.42 62.69 62.17 62.39 62.67 62.94 62.15 61.90 -3.82% 64.87 55.16
RRC Range Resources Corporation 2.70% 2.25M 78.91 80.05 77.22 79.46 80.60 81.74 77.77 76.08 -4.44% 83.15 56.37
RTN Raytheon Company 0.43% 1.84M 68.04 68.35 67.70 68.07 68.38 68.69 67.73 67.39 -0.8% 68.62 52.24
RHT Red Hat Inc 2.08% 2.22M 46.45 47.04 45.69 46.63 47.21 47.80 45.86 45.10 -22.28% 60.00 44.92
RF Regions Financial Corporation 1.56% 14.69M 9.05 9.13 8.92 9.11 9.18 9.26 8.97 8.84 -2.15% 9.31 6.20
RSG Republic Services Inc 1.70% 1.11M 34.59 34.77 34.26 34.75 34.92 35.10 34.41 34.08 -1.5% 35.28 25.15
RAI Reynolds American Inc 0.71% 1.11M 49.18 49.40 48.82 49.31 49.54 49.76 48.96 48.60 -0.94% 49.78 40.68
RHI Robert Half International Inc 0.44% 765,854.00 34.45 34.61 34.31 34.42 34.59 34.75 34.29 34.15 -8.82% 37.75 25.10
ROK Rockwell Automation Inc 1.43% 593,849.00 87.58 88.20 86.42 88.11 88.74 89.36 86.96 85.80 -4.22% 91.99 61.20
COL Rockwell Collins Inc 0.40% 856,106.00 64.57 64.83 64.18 64.70 64.96 65.22 64.31 63.92 -4.26% 67.58 46.37
ROP Roper Industries Inc 1.04% 529,366.00 124.45 125.15 123.39 124.82 125.51 126.21 123.75 122.69 -2.04% 127.42 92.53
ROST Ross Stores Inc 1.19% 800,437.00 65.03 65.45 64.34 65.31 65.72 66.14 64.61 63.92 -7.78% 70.82 52.01
RDC Rowan Companies Inc 1.00% 594,990.00 34.29 34.57 33.99 34.31 34.59 34.87 34.01 33.71 -12.92% 39.40 28.62
RRD Rr Donnelley & Sons Company 1.80% 1.35M 13.48 13.60 13.28 13.56 13.68 13.80 13.36 13.16 -0.29% 13.60 8.30
R Ryder System Inc 0.50% 507,668.00 61.97 62.14 61.64 62.14 62.30 62.47 61.80 61.47 -3.93% 64.68 32.76
SWY Safeway Inc -0.75% 4.70M 24.08 24.39 23.90 23.94 24.26 24.57 23.77 23.59 -15.76% 28.42 14.73
SAI Saic Inc -0.07% 2.24M 13.63 13.68 13.56 13.66 13.70 13.75 13.58 13.51 -12.44% 15.60 10.69
CRM Salesforcecom Inc 0.08% 3.18M 38.27 38.52 38.04 38.25 38.50 38.75 38.02 37.79 -19.61% 47.58 30.05
SNDK Sandisk Corporation 2.96% 5.46M 62.45 63.27 61.03 63.04 63.87 64.69 61.63 60.21 -0.36% 63.27 32.08
SCG Scana Corporation 0.66% 557,773.00 49.81 50.05 49.40 49.97 50.22 50.46 49.57 49.16 -4.6% 52.38 45.47
SLB Schlumberger Nv 1.45% 5.60M 73.94 74.60 73.06 74.16 74.82 75.48 73.28 72.40 -9.56% 82.00 59.12
SNI Scripps Networks Interactive I... 0.73% 707,068.00 67.83 68.22 67.33 67.93 68.33 68.72 67.44 66.94 -4.39% 71.05 51.63
SEE Sealed Air Corporation 1.40% 1.22M 24.58 24.74 24.36 24.64 24.80 24.96 24.42 24.20 -1.75% 25.08 11.51
SHLD Sears Holdings Corporation 0.47% 367,788.00 46.87 47.26 46.28 47.06 47.46 47.85 46.48 45.89 -31.57% 68.77 38.40
SRE Sempra Energy 1.70% 1.15M 81.57 82.27 80.38 82.06 82.76 83.46 80.87 79.68 -3.29% 84.85 63.87
SHW Sherwin-williams Company 0.45% 269,127.00 183.69 184.56 182.20 184.30 185.18 186.05 182.82 181.33 -5.27% 194.55 122.79
SIAL Sigma-aldrich Corporation 0.55% 593,861.00 82.17 82.64 81.68 82.18 82.66 83.13 81.70 81.21 -4.34% 85.91 66.52
SPG Simon Property Group Inc -0.71% 1.42M 167.59 168.64 166.82 167.30 168.36 169.41 166.54 165.77 -8.3% 182.45 145.21
SLM Slm Corporation 0.52% 3.82M 23.10 23.25 22.92 23.13 23.28 23.43 22.95 22.77 -11.62% 26.17 14.57
SNA Snap-on Incorporated 0.37% 231,677.00 92.14 92.48 91.74 92.21 92.54 92.88 91.80 91.40 -1.13% 93.26 58.68
SO Southern Company 0.52% 3.46M 44.70 44.89 44.45 44.75 44.95 45.14 44.51 44.26 -8.19% 48.74 41.75
LUV Southwest Airlines Company 0.58% 4.69M 13.82 13.90 13.70 13.86 13.94 14.02 13.74 13.62 -4.81% 14.56 8.45
SWN Southwestern Energy Company 1.41% 2.86M 37.83 38.11 37.36 38.03 38.30 38.58 37.55 37.08 -5.73% 40.34 26.99
SE Spectra Energy Corp 0.20% 4.16M 34.61 34.75 34.42 34.66 34.80 34.94 34.47 34.28 -0.49% 34.83 26.55
S Sprint Nextel Corporation 1.39% 73.59M 7.28 7.34 7.17 7.32 7.39 7.45 7.22 7.11 -2.4% 7.50 3.03
STJ St Jude Medical Inc 0.46% 1.17M 45.75 45.92 45.45 45.87 46.05 46.22 45.58 45.28 -3.33% 47.45 30.25
SWK Stanley Black & Decker Inc 1.17% 930,683.00 80.72 81.38 79.80 80.98 81.64 82.30 80.06 79.14 -2.74% 83.26 58.59
SPLS Staples Inc 0.30% 8.20M 16.46 16.62 16.29 16.48 16.63 16.79 16.30 16.13 -0.9% 16.63 10.57
SBUX Starbucks Corporation 1.62% 3.68M 66.73 67.13 65.95 67.10 67.51 67.91 66.33 65.55 -0.04% 67.13 43.04
HOT Starwood Hotels & Resorts Worl... 0.41% 1.24M 66.93 67.31 66.58 66.90 67.28 67.66 66.55 66.20 -4.65% 70.16 48.37
STT State Street Corporation 0.70% 2.18M 67.11 67.43 66.58 67.32 67.64 67.96 66.79 66.26 -1.26% 68.18 38.95
SRCL Stericycle Inc 1.42% 555,243.00 110.50 111.09 109.54 110.88 111.46 112.05 109.91 108.95 -1.97% 113.11 87.47
SYK Stryker Corporation -0.21% 1.46M 67.79 68.11 67.58 67.67 68.00 68.32 67.47 67.26 -3.33% 70.00 50.04
STI Suntrust Banks Inc 1.28% 2.61M 31.65 31.89 31.30 31.75 32.00 32.24 31.41 31.06 -3.32% 32.84 21.72
SVU Supervalu Inc 4.34% 6.93M 6.40 6.57 6.13 6.49 6.67 6.84 6.23 5.96 -8.72% 7.11 1.68
SYMC Symantec Corporation 1.79% 11.85M 22.62 22.81 22.32 22.73 22.92 23.11 22.43 22.13 -10.02% 25.26 13.06
SYY Sysco Corporation 0.14% 2.13M 34.64 34.74 34.43 34.74 34.85 34.95 34.54 34.33 -2.47% 35.62 28.23
TROW T Rowe Price Group Inc 1.50% 901,800.00 75.22 75.84 74.19 75.62 76.25 76.87 74.60 73.57 -5.63% 80.13 58.52
TGT Target Corporation 0.43% 2.32M 69.99 70.22 69.60 70.16 70.38 70.61 69.76 69.37 -3.59% 72.77 56.70
TE Teco Energy Inc 0.87% 2.13M 17.41 17.51 17.26 17.47 17.56 17.66 17.31 17.16 -9.11% 19.22 16.12
TLAB Tellabs Inc 0.92% 2.16M 2.19 2.23 2.15 2.20 2.23 2.27 2.15 2.11 -43.01% 3.86 1.90
THC Tenet Healthcare Corporation 0.68% 844,020.00 45.70 45.93 45.34 45.83 46.06 46.29 45.47 45.11 -7.36% 49.47 17.24
TDC Teradata Corporation -0.22% 1.45M 55.38 55.80 55.01 55.34 55.75 56.17 54.96 54.59 -31.65% 80.97 48.81
TER Teradyne Inc 1.02% 915,701.00 17.80 17.86 17.73 17.82 17.87 17.93 17.74 17.67 -4.04% 18.57 12.95
TSO Tesoro Corporation -0.87% 2.93M 57.26 58.02 56.64 57.11 57.88 58.64 56.50 55.88 -1.57% 58.02 22.21
TXN Texas Instruments Incorporated 0.95% 5.63M 36.05 36.34 35.68 36.12 36.42 36.71 35.76 35.39 -3.32% 37.36 26.06
TXT Textron Inc 0.33% 2.19M 27.13 27.32 26.90 27.18 27.36 27.55 26.94 26.71 -9.55% 30.05 22.15
AES The Aes Corporation -0.65% 7.03M 12.20 12.30 12.14 12.17 12.26 12.36 12.10 12.04 -13.07% 14.00 9.52
HSY The Hershey Company -0.12% 651,459.00 89.64 89.93 89.38 89.61 89.90 90.19 89.35 89.09 -2.59% 91.99 68.09
NDAQ The Nasdaq Omx Group Inc 0.45% 986,953.00 33.16 33.35 32.95 33.19 33.37 33.56 32.97 32.76 -0.72% 33.43 21.05
TRV The Travelers Companies Inc 1.03% 2.00M 83.92 84.27 83.41 84.09 84.43 84.78 83.57 83.06 -2.93% 86.63 60.62
TMO Thermo Fisher Scientific Inc 0.74% 2.16M 86.02 86.38 85.49 86.18 86.55 86.91 85.66 85.13 -3.71% 89.50 49.43
TIF Tiffany & Co 1.55% 1.34M 76.41 77.22 75.42 76.59 77.40 78.21 75.60 74.61 -5.74% 81.25 49.72
TWC Time Warner Cable Inc 1.70% 2.33M 102.77 104.00 101.30 103.01 104.24 105.47 101.54 100.07 -1.08% 104.13 76.83
TWX Time Warner Inc New 1.64% 3.46M 58.60 59.13 57.77 58.89 59.43 59.96 58.07 57.24 -4.6% 61.73 36.45
TIE Titanium Metals Corporation 0.00% 0.00 11.00 16.50 0.00 16.50 22.00 27.50 5.50 -5.50 -1.14% 16.69 10.42
TJX Tjx Companies Inc 1.53% 3.76M 50.26 50.61 49.63 50.53 50.89 51.24 49.91 49.28 -1.37% 51.23 40.55
TMK Torchmark Corporation -0.18% 508,105.00 65.13 65.40 64.71 65.27 65.55 65.82 64.86 64.44 -0.71% 65.74 47.84
TSS Total System Services Inc 0.00% 2.39M 23.28 23.36 23.22 23.25 23.34 23.42 23.20 23.14 -7.22% 25.06 21.10
TEL Tyco Electronics Ltd New Switz... 1.52% 1.10M 46.61 46.89 46.08 46.87 47.14 47.42 46.33 45.80 -0.04% 46.89 30.30
TYC Tyco International Ltd (switze... 1.08% 2.70M 33.66 33.90 33.32 33.75 34.00 34.24 33.42 33.08 -41.93% 58.12 26.17
TSN Tyson Foods Inc 0.90% 3.92M 25.76 25.92 25.47 25.88 26.05 26.21 25.60 25.31 -0.15% 25.92 14.07
UNP Union Pacific Corporation 1.27% 1.01M 157.21 158.10 155.59 157.95 158.83 159.72 156.32 154.70 -1.89% 161.00 112.60
UPS United Parcel Service Inc 1.03% 2.88M 87.34 87.82 86.77 87.43 87.91 88.39 86.86 86.29 -2.81% 89.96 69.56
X United States Steel Corporatio... 2.17% 6.22M 17.74 18.05 17.31 17.86 18.17 18.48 17.43 17.00 -32.07% 26.29 15.80
UTX United Technologies Corporatio... 1.25% 3.04M 95.85 96.42 94.95 96.17 96.75 97.32 95.28 94.38 -2.05% 98.18 70.95
UNH Unitedhealth Group Incorporate... 2.04% 5.12M 65.28 65.71 64.46 65.68 66.10 66.53 64.85 64.03 -0.05% 65.71 50.32
UNM Unum Group 1.20% 1.02M 28.63 28.77 28.42 28.70 28.84 28.98 28.49 28.28 -1.78% 29.22 18.28
URBN Urban Outfitters Inc -0.34% 1.03M 40.76 41.07 40.55 40.65 40.97 41.28 40.45 40.24 -9.59% 44.96 26.04
USB Us Bancorp 0.34% 5.89M 35.30 35.42 35.13 35.35 35.47 35.59 35.18 35.01 -1.81% 36.00 30.89
VLO Valero Energy Corporation 0.32% 5.42M 38.00 38.24 37.70 38.07 38.30 38.54 37.76 37.46 -18.78% 46.87 20.91
VAR Varian Medical Systems Inc 1.65% 606,578.00 70.53 70.87 69.87 70.86 71.19 71.53 70.19 69.53 -6.49% 75.78 52.90
VTR Ventas Inc 0.38% 1.48M 71.52 71.99 70.91 71.67 72.13 72.60 71.05 70.44 -0.44% 71.99 59.32
VRSN Verisign Inc -0.38% 2.04M 45.20 45.63 44.96 45.00 45.44 45.87 44.77 44.53 -10.27% 50.15 32.81
VZ Verizon Communications Inc 1.66% 10.94M 51.33 51.69 50.76 51.55 51.90 52.26 50.97 50.40 -5.08% 54.31 40.51
VFC Vf Corporation 1.23% 436,629.00 189.69 190.80 187.80 190.48 191.58 192.69 188.58 186.69 -0.17% 190.80 129.53
V Visa Inc Visa Inc 0.91% 1.86M 183.65 185.23 181.72 184.01 185.58 187.16 182.07 180.14 -0.66% 185.23 118.28
VNO Vornado Realty Trust 0.97% 972,165.00 83.73 84.48 82.73 83.99 84.73 85.48 82.98 81.98 -5.34% 88.73 72.64
VMC Vulcan Materials Company (hold... -0.68% 505,344.00 54.23 54.66 53.88 54.15 54.58 55.01 53.80 53.45 -8.96% 59.48 33.99
WMT Wal-mart Stores Inc 1.04% 6.64M 75.47 75.88 74.80 75.73 76.14 76.55 75.06 74.39 -5.29% 79.96 67.06
WAG Walgreen Company 1.03% 3.56M 50.72 51.10 50.16 50.90 51.28 51.66 50.34 49.78 -0.68% 51.25 28.53
DIS Walt Disney Company 1.24% 5.13M 65.11 65.49 64.56 65.29 65.66 66.04 64.73 64.18 -3.83% 67.89 46.53
WPO Washington Post Company 0.85% 32,964.00 490.43 493.62 486.00 491.66 494.86 498.05 487.24 482.81 -0.49% 494.07 327.00
WM Waste Management Inc 0.99% 1.21M 40.73 40.93 40.40 40.85 41.06 41.26 40.53 40.20 -5% 43.00 30.82
WAT Waters Corporation 1.69% 728,737.00 101.60 102.69 100.21 101.90 102.99 104.08 100.51 99.12 -0.77% 102.69 74.12
WLP Wellpoint Inc 1.10% 1.59M 79.38 79.79 78.71 79.64 80.05 80.46 78.97 78.30 -0.19% 79.79 52.52
WFC Wells Fargo & Company 0.57% 15.50M 40.81 40.97 40.63 40.84 40.99 41.15 40.65 40.47 -2.04% 41.69 31.25
WDC Western Digital Corporation 0.05% 2.27M 64.84 65.25 64.60 64.68 65.08 65.49 64.43 64.19 -0.89% 65.26 28.31
WU Western Union Company 1.12% 5.54M 17.08 17.13 16.97 17.13 17.19 17.24 17.03 16.92 -10.5% 19.14 11.93
WY Weyerhaeuser Company -1.47% 14.37M 28.35 28.77 28.03 28.24 28.67 29.09 27.93 27.61 -15.04% 33.24 20.12
WHR Whirlpool Corporation 0.26% 452,446.00 129.30 130.34 127.95 129.61 130.65 131.69 128.26 126.91 -3.34% 134.09 54.08
WFM Whole Foods Market Inc 0.80% 2.05M 52.61 52.86 52.25 52.73 52.97 53.22 52.36 52.00 -1.62% 53.60 40.70
WMB Williams Companies Inc -1.19% 7.13M 33.26 33.48 33.07 33.24 33.45 33.67 33.04 32.85 -13.82% 38.57 27.25
WIN Windstream Corporation -0.49% 5.31M 8.15 8.28 8.08 8.09 8.22 8.35 8.02 7.95 -26.72% 11.04 7.84
WEC Wisconsin Energy Corporation 0.46% 1.11M 41.50 41.65 41.24 41.60 41.76 41.91 41.35 41.09 -7.56% 45.00 36.01
GWW Ww Grainger Inc 0.59% 167,780.00 254.76 256.02 252.38 255.87 257.14 258.40 253.50 251.12 -2.56% 262.60 176.50
WYN Wyndham Worldwide Corp Common ... 0.73% 960,259.00 59.60 60.03 59.16 59.61 60.04 60.47 59.17 58.73 -8.71% 65.30 47.74
WYNN Wynn Resorts Limited 0.66% 950,535.00 139.43 140.40 138.58 139.30 140.28 141.25 138.46 137.61 -3.92% 144.99 90.11
XEL Xcel Energy Inc 0.55% 3.86M 29.32 29.47 29.12 29.36 29.52 29.67 29.17 28.97 -7.64% 31.79 25.84
XRX Xerox Corporation 3.60% 14.79M 9.43 9.61 9.19 9.49 9.67 9.85 9.25 9.01 -1.25% 9.61 6.10
XLNX Xilinx Inc 1.77% 3.10M 39.96 40.24 39.46 40.19 40.46 40.74 39.68 39.18 -3.09% 41.47 30.25
XL Xl Group Plc 1.80% 1.06M 31.51 31.70 31.15 31.69 31.87 32.06 31.32 30.96 -3.85% 32.96 19.54
YHOO Yahoo! Inc 0.49% 9.62M 26.69 26.89 26.50 26.67 26.88 27.08 26.49 26.30 -3.65% 27.68 14.59
YUM Yum! Brands Inc 0.87% 1.71M 72.20 72.62 71.77 72.22 72.63 73.05 71.78 71.35 -3.38% 74.75 59.68
ZMH Zimmer Holdings Inc 0.18% 851,160.00 79.95 80.55 79.52 79.79 80.38 80.98 79.35 78.92 -2.6% 81.92 57.46
ZION Zions Bancorporation 0.92% 1.51M 27.20 27.42 26.87 27.31 27.53 27.75 26.98 26.65 -4.98% 28.74 17.58
ADVERTISEMENT