ADVERTISEMENT

Stock Sector Lookup

Indices SP 500

Symbol Company Sector Change Volume Pivot High Low Close R1 R2 S1 S2 52wk% 52H 52L
                               
ZION Zions Bancorporation 0.37% 2.45M 27.04 27.25 26.82 27.06 27.26 27.47 26.83 26.61 -5.85% 28.74 17.58
ZMH Zimmer Holdings Inc 2.30% 1.37M 79.55 80.48 78.53 79.65 80.57 81.50 78.62 77.60 -2.77% 81.92 57.46
YUM Yum! Brands Inc 0.69% 1.90M 71.60 72.24 70.96 71.60 72.24 72.88 70.96 70.32 -4.21% 74.75 59.68
YHOO Yahoo! Inc 0.99% 10.29M 26.54 26.85 26.24 26.54 26.84 27.15 26.23 25.93 -4.12% 27.68 14.59
XL Xl Group Plc 0.23% 1.50M 31.13 31.37 30.90 31.13 31.36 31.60 30.89 30.66 -5.55% 32.96 19.54
XLNX Xilinx Inc 1.57% 3.05M 39.42 39.67 39.11 39.49 39.73 39.98 39.17 38.86 -4.77% 41.47 30.25
XRX Xerox Corporation 0.66% 5.09M 9.17 9.24 9.10 9.16 9.24 9.31 9.10 9.03 -2.35% 9.38 6.10
XEL Xcel Energy Inc 0.20% 6.81M 29.52 29.74 29.34 29.48 29.70 29.92 29.30 29.12 -7.27% 31.79 25.84
WYNN Wynn Resorts Limited 2.40% 2.19M 138.25 140.25 136.11 138.39 140.39 142.39 136.25 134.11 -4.55% 144.99 90.11
WYN Wyndham Worldwide Corp Common ... 0.66% 988,281.00 59.15 59.51 58.76 59.18 59.54 59.90 58.79 58.40 -9.37% 65.30 47.74
GWW Ww Grainger Inc -0.01% 209,167.00 254.61 256.42 253.04 254.36 256.18 257.99 252.80 251.23 -5.5% 269.17 176.50
WEC Wisconsin Energy Corporation 0.56% 951,591.00 41.44 41.74 41.16 41.41 41.72 42.02 41.14 40.86 -7.98% 45.00 36.01
WIN Windstream Corporation -2.17% 6.65M 8.19 8.39 8.06 8.13 8.32 8.52 7.99 7.86 -26.36% 11.04 7.84
WMB Williams Companies Inc 0.99% 7.46M 33.57 33.76 33.31 33.64 33.83 34.02 33.38 33.12 -12.78% 38.57 27.25
WFM Whole Foods Market Inc 1.81% 2.84M 52.27 52.78 51.71 52.31 52.83 53.34 51.76 51.20 -2.41% 53.60 40.70
WHR Whirlpool Corporation 0.03% 543,372.00 129.68 131.59 128.18 129.28 131.18 133.09 127.77 126.27 -3.59% 134.09 54.08
WY Weyerhaeuser Company 1.31% 10.18M 28.89 29.36 28.65 28.66 29.13 29.60 28.42 28.18 -13.78% 33.24 20.12
WU Western Union Company -0.47% 6.24M 16.97 17.14 16.83 16.94 17.11 17.28 16.80 16.66 -11.49% 19.14 11.93
WDC Western Digital Corporation 1.21% 1.85M 64.58 65.00 64.10 64.65 65.06 65.48 64.16 63.68 -0.93% 65.26 28.31
WFC Wells Fargo & Company 1.12% 15.50M 40.55 40.71 40.34 40.61 40.76 40.92 40.39 40.18 -2.59% 41.69 31.25
WLP Wellpoint Inc 0.78% 1.56M 78.72 79.25 78.15 78.77 79.29 79.82 78.19 77.62 -1.27% 79.78 52.52
WAT Waters Corporation 1.63% 295,353.00 100.01 100.56 99.26 100.21 100.76 101.31 99.46 98.71 -0.35% 100.56 74.12
WM Waste Management Inc 1.94% 2.41M 40.27 40.62 39.74 40.45 40.80 41.15 39.92 39.39 -5.93% 43.00 30.82
WPO Washington Post Company 0.65% 48,340.00 488.42 492.40 485.35 487.52 491.49 495.47 484.44 481.37 -1.33% 494.07 327.00
DIS Walt Disney Company 1.08% 6.76M 64.62 65.12 64.25 64.49 64.99 65.49 64.12 63.75 -5.01% 67.89 46.53
WAG Walgreen Company 0.40% 3.44M 50.33 50.66 49.95 50.38 50.71 51.04 50.00 49.62 -1.7% 51.25 28.53
WMT Wal-mart Stores Inc 0.11% 6.48M 74.97 75.44 74.51 74.95 75.43 75.90 74.50 74.04 -6.27% 79.96 67.06
VMC Vulcan Materials Company (hold... 1.55% 406,533.00 54.35 54.71 53.83 54.52 54.87 55.23 53.99 53.47 -8.34% 59.48 33.68
VNO Vornado Realty Trust 0.40% 1.10M 83.43 84.32 82.78 83.18 84.08 84.97 82.54 81.89 -6.25% 88.73 72.64
V Visa Inc Visa Inc 0.78% 3.69M 182.52 183.72 181.50 182.35 183.54 184.74 181.32 180.30 -1.38% 184.90 117.20
VFC Vf Corporation 0.55% 447,827.00 188.10 189.41 186.73 188.16 189.47 190.78 186.79 185.42 -1.29% 190.62 129.53
VZ Verizon Communications Inc -0.70% 9.89M 50.90 51.63 50.35 50.71 51.45 52.18 50.17 49.62 -6.63% 54.31 40.51
VRSN Verisign Inc 0.31% 1.48M 45.33 45.81 45.00 45.17 45.66 46.14 44.85 44.52 -9.93% 50.15 32.81
VTR Ventas Inc 1.38% 1.96M 71.30 71.81 70.68 71.40 71.92 72.43 70.79 70.17 -15.11% 84.11 59.25
VAR Varian Medical Systems Inc 1.20% 705,218.00 69.75 70.30 69.24 69.71 70.26 70.81 69.20 68.69 -8.01% 75.78 52.90
VLO Valero Energy Corporation -0.16% 7.35M 38.09 38.58 37.75 37.95 38.43 38.92 37.60 37.26 -19.03% 46.87 20.72
USB Us Bancorp 0.63% 6.72M 35.23 35.41 35.06 35.23 35.40 35.58 35.05 34.88 -2.14% 36.00 30.89
URBN Urban Outfitters Inc -0.22% 1.38M 40.90 41.39 40.52 40.79 41.28 41.77 40.41 40.03 -9.27% 44.96 26.04
UNM Unum Group 2.16% 1.94M 28.23 28.44 27.89 28.36 28.57 28.78 28.02 27.68 -2.94% 29.22 18.28
UNH Unitedhealth Group Incorporate... 0.89% 4.97M 64.57 65.24 64.10 64.37 65.04 65.71 63.90 63.43 -1.33% 65.24 50.32
UTX United Technologies Corporatio... 1.02% 3.01M 95.17 95.84 94.68 94.98 95.66 96.33 94.50 94.01 -3.26% 98.18 70.95
X United States Steel Corporatio... -2.29% 6.40M 17.67 18.13 17.40 17.48 17.94 18.40 17.21 16.94 -33.51% 26.29 15.80
UPS United Parcel Service Inc 0.73% 3.20M 86.43 86.80 85.96 86.54 86.90 87.27 86.06 85.59 -3.8% 89.96 69.56
UNP Union Pacific Corporation -0.67% 1.63M 156.39 158.20 155.00 155.97 157.78 159.59 154.58 153.19 -3.12% 161.00 112.60
TSN Tyson Foods Inc 0.35% 2.99M 25.67 25.86 25.50 25.65 25.84 26.03 25.48 25.31 -0.85% 25.87 14.07
TYC Tyco International Ltd (switze... 0.24% 4.40M 33.42 33.67 33.19 33.39 33.65 33.90 33.17 32.94 -42.55% 58.12 26.17
TEL Tyco Electronics Ltd New Switz... 1.65% 1.31M 46.04 46.35 45.60 46.17 46.48 46.79 45.73 45.29 -0.62% 46.46 30.30
TSS Total System Services Inc -0.47% 1.79M 23.43 23.64 23.29 23.35 23.57 23.78 23.22 23.08 -6.82% 25.06 21.10
TMK Torchmark Corporation 1.13% 488,577.00 65.33 65.56 65.03 65.39 65.63 65.86 65.10 64.80 -0.53% 65.74 47.84
TJX Tjx Companies Inc -1.29% 4.98M 49.98 50.65 49.53 49.77 50.43 51.10 49.31 48.86 -3.99% 51.84 40.08
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
TWX Time Warner Inc New 0.82% 5.08M 57.98 58.45 57.55 57.94 58.41 58.88 57.51 57.08 -6.14% 61.73 35.93
TWC Time Warner Cable Inc -2.54% 4.84M 101.65 103.21 100.46 101.29 102.84 104.40 100.09 98.90 -2.73% 104.13 76.83
TIF Tiffany & Co 0.37% 913,967.00 75.84 76.41 75.34 75.76 76.34 76.91 75.27 74.77 -6.76% 81.25 49.72
TMO Thermo Fisher Scientific Inc 0.51% 2.18M 85.63 86.15 85.20 85.55 86.06 86.58 85.11 84.68 -4.41% 89.50 49.43
TRV The Travelers Companies Inc 1.31% 2.04M 83.17 83.79 82.48 83.23 83.86 84.48 82.55 81.86 -6.48% 89.00 60.62
NDAQ The Nasdaq Omx Group Inc 1.35% 803,577.00 32.97 33.27 32.60 33.04 33.34 33.64 32.67 32.30 -1.17% 33.43 21.04
HSY The Hershey Company 0.64% 718,156.00 89.70 90.12 89.25 89.72 90.15 90.57 89.28 88.83 -2.47% 91.99 68.09
AES The Aes Corporation -0.89% 4.51M 12.30 12.48 12.18 12.25 12.42 12.60 12.12 12.00 -12.5% 14.00 9.52
TXT Textron Inc 2.23% 2.61M 27.01 27.32 26.62 27.09 27.40 27.71 26.70 26.31 -13.45% 31.30 22.15
TXN Texas Instruments Incorporated 0.85% 6.75M 35.87 36.24 35.60 35.78 36.14 36.51 35.50 35.23 -4.23% 37.36 26.06
TSO Tesoro Corporation 0.79% 2.93M 57.57 58.09 57.00 57.61 58.14 58.66 57.05 56.48 -12.38% 65.75 21.86
TER Teradyne Inc 1.73% 1.77M 17.63 17.77 17.47 17.64 17.79 17.93 17.49 17.33 -5.01% 18.57 12.95
TDC Teradata Corporation -1.11% 1.37M 55.69 56.48 55.14 55.46 56.24 57.03 54.90 54.35 -31.51% 80.97 48.81
THC Tenet Healthcare Corporation -2.46% 1.53M 45.97 46.92 45.46 45.52 46.48 47.43 45.02 44.51 -7.98% 49.47 17.24
TLAB Tellabs Inc 0.46% 1.66M 2.18 2.20 2.16 2.19 2.20 2.22 2.16 2.14 -43.26% 3.86 1.90
TE Teco Energy Inc -0.06% 1.75M 17.35 17.51 17.23 17.32 17.47 17.63 17.19 17.07 -9.89% 19.22 16.12
TGT Target Corporation 1.20% 3.08M 69.65 70.01 69.09 69.86 70.21 70.57 69.29 68.73 -4% 72.77 56.70
TROW T Rowe Price Group Inc 1.50% 1.01M 74.07 75.05 72.66 74.50 75.48 76.46 73.09 71.68 -7.03% 80.13 58.52
SYY Sysco Corporation 0.64% 2.51M 34.69 34.84 34.54 34.69 34.84 34.99 34.54 34.39 -2.61% 35.62 28.23
SYMC Symantec Corporation 0.54% 7.08M 22.33 22.46 22.20 22.33 22.46 22.59 22.20 22.07 -11.6% 25.26 13.06
SVU Supervalu Inc -1.11% 2.80M 6.26 6.39 6.16 6.22 6.36 6.49 6.13 6.03 -12.52% 7.11 1.68
STI Suntrust Banks Inc 0.84% 3.31M 31.32 31.50 31.10 31.35 31.54 31.72 31.14 30.92 -4.54% 32.84 21.72
SYK Stryker Corporation 0.89% 1.01M 67.82 68.22 67.44 67.81 68.20 68.60 67.42 67.04 -3.13% 70.00 50.04
SRCL Stericycle Inc 2.74% 1.03M 108.73 109.99 106.87 109.33 110.59 111.85 107.47 105.61 -3.34% 113.11 87.31
STT State Street Corporation 1.20% 2.94M 66.85 67.22 66.47 66.85 67.23 67.60 66.48 66.10 -1.95% 68.18 38.95
HOT Starwood Hotels & Resorts Worl... 0.41% 1.30M 66.77 67.38 66.30 66.63 67.24 67.85 66.16 65.69 -5.03% 70.16 48.37
SBUX Starbucks Corporation 0.66% 4.06M 66.10 66.56 65.71 66.03 66.49 66.95 65.64 65.25 -0.96% 66.67 43.04
SPLS Staples Inc 2.43% 18.82M 16.39 16.63 16.12 16.43 16.66 16.90 16.15 15.88 -1.2% 16.63 10.57
SWK Stanley Black & Decker Inc 0.78% 766,018.00 80.05 80.57 79.55 80.04 80.55 81.07 79.53 79.03 -3.87% 83.26 58.59
STJ St Jude Medical Inc 1.33% 1.80M 45.65 45.94 45.35 45.66 45.95 46.24 45.36 45.06 -3.77% 47.45 30.25
S Sprint Nextel Corporation -1.37% 48.71M 7.24 7.34 7.15 7.22 7.33 7.43 7.14 7.05 -3.73% 7.50 3.01
SE Spectra Energy Corp 0.73% 6.71M 34.55 34.83 34.22 34.59 34.88 35.16 34.27 33.94 -0.69% 34.83 26.55
SWN Southwestern Energy Company 2.63% 2.95M 37.39 37.77 36.89 37.50 37.89 38.27 37.01 36.51 -7.04% 40.34 26.60
LUV Southwest Airlines Company -0.65% 7.91M 13.79 13.94 13.66 13.78 13.92 14.07 13.64 13.51 -5.36% 14.56 8.45
SO Southern Company 0.07% 3.55M 44.65 45.06 44.38 44.52 44.92 45.33 44.24 43.97 -8.66% 48.74 41.75
SNA Snap-on Incorporated 0.90% 242,696.00 91.85 92.33 91.34 91.87 92.36 92.84 91.37 90.86 -1.49% 93.26 58.68
SLM Slm Corporation 0.13% 3.83M 23.25 23.91 22.84 23.01 23.66 24.32 22.59 22.18 -12.07% 26.17 14.47
SPG Simon Property Group Inc 1.48% 1.80M 167.81 168.96 165.97 168.50 169.65 170.80 166.66 164.82 -7.65% 182.45 145.21
SIAL Sigma-aldrich Corporation 0.31% 626,376.00 81.72 82.11 81.31 81.73 82.13 82.52 81.33 80.92 -4.87% 85.91 66.52
SHW Sherwin-williams Company 0.21% 545,859.00 183.31 184.56 181.90 183.47 184.72 185.97 182.06 180.65 -5.7% 194.55 122.79
SRE Sempra Energy 0.42% 624,631.00 80.74 81.35 80.19 80.69 81.29 81.90 80.13 79.58 -4.9% 84.85 63.87
SHLD Sears Holdings Corporation 0.69% 624,047.00 47.04 47.74 46.55 46.84 47.53 48.23 46.34 45.85 -31.89% 68.77 38.40
SEE Sealed Air Corporation 1.76% 1.34M 24.20 24.33 23.97 24.30 24.43 24.56 24.07 23.84 -3.11% 25.08 11.51
SNI Scripps Networks Interactive I... 1.34% 1.10M 67.39 67.91 66.83 67.44 67.95 68.47 66.87 66.31 -5.08% 71.05 51.63
SLB Schlumberger Nv 2.09% 5.38M 72.98 73.43 72.40 73.10 73.56 74.01 72.53 71.95 -10.85% 82.00 59.12
SCG Scana Corporation 0.36% 884,575.00 49.65 49.96 49.34 49.64 49.96 50.27 49.34 49.03 -8.77% 54.41 44.72
SNDK Sandisk Corporation 4.11% 5.63M 60.68 61.70 59.10 61.23 62.26 63.28 59.66 58.08 -0.76% 61.70 32.08
CRM Salesforcecom Inc 1.76% 6.52M 38.04 38.82 37.08 38.22 39.00 39.78 37.26 36.30 -19.67% 47.58 30.05
SAI Saic Inc 0.22% 2.36M 13.69 13.79 13.60 13.67 13.78 13.88 13.59 13.50 -12.37% 15.60 10.69
SWY Safeway Inc -0.16% 5.83M 24.32 24.60 24.04 24.32 24.60 24.88 24.04 23.76 -14.43% 28.42 14.73
R Ryder System Inc -0.42% 314,702.00 62.02 62.94 61.30 61.83 62.74 63.66 61.10 60.38 -4.41% 64.68 32.76
RRD Rr Donnelley & Sons Company 1.22% 1.16M 13.25 13.34 13.08 13.32 13.42 13.51 13.16 12.99 -0.6% 13.40 8.30
RDC Rowan Companies Inc 1.58% 673,986.00 33.96 34.33 33.58 33.97 34.34 34.71 33.59 33.21 -13.78% 39.40 28.62
ROST Ross Stores Inc -0.49% 971,674.00 64.64 65.41 63.98 64.54 65.30 66.07 63.87 63.21 -8.87% 70.82 52.01
ROP Roper Industries Inc 2.54% 816,804.00 122.90 123.88 121.29 123.53 124.51 125.49 121.92 120.31 -3.05% 127.42 92.53
COL Rockwell Collins Inc -0.06% 802,795.00 64.57 65.13 64.14 64.44 65.00 65.56 64.01 63.58 -4.65% 67.58 46.37
ROK Rockwell Automation Inc 0.21% 743,928.00 86.64 87.33 85.71 86.87 87.57 88.26 85.95 85.02 -5.57% 91.99 61.20
RHI Robert Half International Inc 2.02% 1.04M 34.13 34.35 33.76 34.27 34.50 34.72 33.91 33.54 -9.22% 37.75 25.10
RAI Reynolds American Inc 1.12% 2.39M 48.87 49.09 48.55 48.96 49.19 49.41 48.65 48.33 -2.37% 50.15 39.70
RSG Republic Services Inc 0.32% 1.55M 34.22 34.52 33.97 34.17 34.47 34.77 33.92 33.67 -3.15% 35.28 25.15
RF Regions Financial Corporation -0.11% 14.74M 8.99 9.08 8.92 8.97 9.06 9.15 8.90 8.83 -5.38% 9.48 6.19
RHT Red Hat Inc -0.28% 1.74M 45.72 46.15 45.33 45.68 46.11 46.54 45.29 44.90 -23.87% 60.00 44.92
RTN Raytheon Company 0.55% 1.23M 67.87 68.49 67.35 67.78 68.39 69.01 67.25 66.73 -1.22% 68.62 52.24
RRC Range Resources Corporation 5.45% 2.10M 76.39 77.62 74.17 77.37 78.61 79.84 75.16 72.94 -6.95% 83.15 56.23
DGX Quest Diagnostics Incorporated -0.05% 644,424.00 62.67 63.06 62.36 62.59 62.98 63.37 62.28 61.97 -3.51% 64.87 55.16
PWR Quanta Services Inc 1.18% 2.04M 26.59 26.83 26.35 26.58 26.83 27.07 26.35 26.11 -13.02% 30.56 21.63
QCOM Qualcomm Incorporated 1.12% 13.53M 61.97 62.35 61.49 62.07 62.45 62.83 61.59 61.11 -9.39% 68.50 53.09
QEP Qep Resources Inc 1.16% 1.47M 29.49 29.70 29.17 29.61 29.81 30.02 29.28 28.96 -11.61% 33.50 24.35
PHM Pultegroup Inc 2.68% 7.90M 21.37 21.75 20.95 21.42 21.79 22.17 20.99 20.57 -12.46% 24.47 8.83
PSA Public Storage 1.01% 654,250.00 153.43 154.99 151.96 153.34 154.90 156.46 151.87 150.40 -9.08% 168.66 135.07
PEG Public Service Enterprise Grou... 1.07% 3.13M 32.95 33.15 32.71 32.98 33.19 33.39 32.75 32.51 -10.86% 37.00 29.05
PRU Prudential Financial Inc Prude... 2.43% 2.57M 71.98 72.50 71.26 72.19 72.70 73.22 71.46 70.74 -1.86% 73.56 44.96
PLD Prologis Share Of Beneficial I... -0.05% 3.18M 38.64 39.24 38.22 38.46 39.06 39.66 38.04 37.62 -15.51% 45.52 30.79
PGR Progressive Corporation 1.30% 3.10M 24.97 25.08 24.82 25.02 25.12 25.23 24.86 24.71 -5.19% 26.39 19.17
PG Procter & Gamble Company 1.19% 7.36M 78.89 79.47 78.25 78.96 79.53 80.11 78.31 77.67 -4.34% 82.54 59.07
PFG Principal Financial Group Inc 1.87% 1.00M 38.65 38.90 38.31 38.75 38.99 39.24 38.40 38.06 -0.51% 38.95 24.21
PCLN Pricelinecom Incorporated 1.20% 822,413.00 825.08 831.09 818.60 825.54 831.56 837.57 819.07 812.59 -2.57% 847.33 553.42
PCP Precision Castparts Corporatio... -0.45% 607,887.00 219.55 221.61 218.08 218.95 221.02 223.08 217.49 216.02 -1.2% 221.61 150.53
PX Praxair Inc 0.46% 1.54M 118.52 119.27 117.85 118.45 119.19 119.94 117.77 117.10 -0.69% 119.27 100.00
PPG Ppg Industries Inc 1.48% 557,704.00 155.80 156.94 154.36 156.11 157.24 158.38 154.66 153.22 -2.93% 160.83 99.12
PPL Pp&l Corporation 0.00% 5.29M 29.21 29.46 29.05 29.13 29.37 29.62 28.96 28.80 -13.17% 33.55 27.32
RL Polo Ralph Lauren Corporation 1.70% 608,700.00 175.98 177.38 174.46 176.10 177.50 178.90 174.58 173.06 -8.3% 192.03 134.29
PNC Pnc Financial Services Group I... 0.41% 1.86M 71.35 71.91 70.86 71.29 71.84 72.40 70.79 70.30 -2.65% 73.23 53.36
PCL Plum Creek Timber Company Inc 0.57% 806,168.00 47.56 47.90 47.24 47.55 47.88 48.22 47.22 46.90 -12.94% 54.62 37.33
PBI Pitney Bowes Inc -0.55% 2.30M 14.58 14.76 14.48 14.51 14.68 14.86 14.40 14.30 -11.69% 16.43 10.34
PXD Pioneer Natural Resources Comp... 3.89% 1.82M 151.91 154.26 149.14 152.32 154.68 157.03 149.56 146.79 -1.26% 154.26 77.41
PNW Pinnacle West Capital Corporat... -0.26% 491,769.00 57.58 58.13 57.20 57.40 57.96 58.51 57.03 56.65 -7.25% 61.89 48.73
PM Philip Morris International In... 0.38% 4.58M 92.43 93.00 91.82 92.47 93.04 93.61 91.86 91.25 -4.4% 96.73 82.10
PFE Pfizer Inc 0.24% 152.59M 29.15 29.40 28.90 29.16 29.40 29.65 28.90 28.65 -6.39% 31.15 22.00
PKI Perkinelmer Inc 2.45% 1.06M 33.65 33.98 33.13 33.85 34.17 34.50 33.32 32.80 -5.61% 35.86 23.73
PEP Pepsico Inc 0.51% 4.66M 82.52 82.93 82.08 82.55 82.96 83.37 82.11 81.67 -2.63% 84.78 67.39
POM Pepco Holdings Inc -0.05% 1.26M 20.29 20.45 20.14 20.27 20.44 20.60 20.13 19.98 -10.78% 22.72 18.67
PBCT Peoples United Financial Inc 1.09% 2.51M 13.89 13.95 13.81 13.91 13.97 14.03 13.83 13.75 -2.8% 14.31 11.20
BTU Peabody Energy Corporation 0.12% 5.57M 16.83 17.14 16.54 16.80 17.12 17.43 16.52 16.23 -43.7% 29.84 16.42
PAYX Paychex Inc 1.88% 2.28M 37.73 38.00 37.36 37.84 38.10 38.37 37.46 37.09 -2.12% 38.66 30.54
PDCO Patterson Companies Inc 1.16% 705,646.00 39.17 39.34 38.97 39.21 39.37 39.54 39.00 38.80 -1.73% 39.90 31.36
PH Parker-hannifin Corporation 0.37% 762,560.00 97.74 98.28 97.18 97.77 98.30 98.84 97.20 96.64 -4.03% 101.88 70.42
PLL Pall Corporation 1.27% 747,616.00 69.16 69.97 68.37 69.15 69.95 70.76 68.35 67.56 -5.52% 73.19 49.97
PCG Pacific Gas & Electric Co 0.33% 2.57M 45.44 45.79 45.20 45.32 45.68 46.03 45.09 44.85 -6.56% 48.50 39.40
PCAR Paccar Inc 1.20% 961,327.00 53.84 54.22 53.43 53.86 54.25 54.63 53.46 53.05 -2.16% 55.05 35.21
OI Owens-illinois Inc 0.61% 1.26M 28.00 28.26 27.80 27.94 28.20 28.46 27.74 27.54 -5.77% 29.65 16.82
ORLY Oreilly Automotive Inc 0.35% 727,873.00 111.89 112.56 111.17 111.95 112.61 113.28 111.22 110.50 -0.86% 112.92 75.61
ORCL Oracle Corporation 1.48% 19.39M 34.30 34.63 34.00 34.27 34.60 34.93 33.97 33.67 -5.93% 36.43 26.69
OKE Oneok Inc 0.05% 994,811.00 44.44 44.89 44.06 44.36 44.82 45.27 43.99 43.61 -15.44% 52.46 40.87
OMC Omnicom Group Inc 0.84% 896,922.00 63.28 63.61 62.95 63.29 63.61 63.94 62.95 62.62 -1.56% 64.29 45.11
OXY Occidental Petroleum Corporati... 0.78% 2.67M 92.55 93.24 91.81 92.61 93.29 93.98 91.86 91.12 -3.1% 95.57 72.43
NYX Nyse Euronext 2.64% 1.81M 41.24 41.68 40.48 41.55 42.00 42.44 40.80 40.04 -0.31% 41.68 22.25
NVDA Nvidia Corporation 0.98% 6.37M 14.50 14.62 14.38 14.49 14.62 14.74 14.38 14.26 -4.8% 15.22 11.15
NUE Nucor Corporation 0.63% 2.09M 45.01 45.35 44.70 44.98 45.32 45.66 44.67 44.36 -7.45% 48.60 35.76
NRG Nrg Energy Inc -0.96% 3.09M 26.85 27.16 26.66 26.74 27.04 27.35 26.54 26.35 -6.73% 28.67 14.78
NOC Northrop Grumman Corporation 0.95% 1.00M 83.74 84.30 83.26 83.67 84.22 84.78 83.18 82.70 -0.75% 84.30 60.70
NTRS Northern Trust Corporation 1.63% 1.47M 57.87 58.20 57.35 58.05 58.39 58.72 57.54 57.02 -2.16% 59.33 42.85
NU Northeast Utilities 0.02% 1.62M 42.23 42.60 41.95 42.14 42.51 42.88 41.86 41.58 -7.71% 45.66 36.68
NSC Norfolk Souther Corporation 0.38% 1.44M 76.44 76.94 75.93 76.46 76.95 77.45 75.94 75.43 -5.6% 81.00 56.05
JWN Nordstrom Inc 0.25% 1.05M 59.14 59.50 58.82 59.09 59.46 59.82 58.78 58.46 -4.4% 61.81 47.04
NBL Noble Energy Inc 3.09% 1.93M 59.29 59.78 58.40 59.70 60.18 60.67 58.80 57.91 -3.08% 61.60 38.42
NE Noble Corporation New 1.25% 1.85M 38.00 38.26 37.71 38.02 38.29 38.55 37.74 37.45 -10.2% 42.34 28.73
NI Nisource Inc 0.21% 1.74M 29.17 29.37 28.97 29.17 29.37 29.57 28.97 28.77 -7.07% 31.39 23.14
NKE Nike Inc 0.08% 3.76M 62.16 62.72 61.82 61.94 62.50 63.06 61.60 61.26 -6.25% 66.07 42.55
GAS Nicor Inc 0.81% 331,060.00 43.32 43.53 43.10 43.33 43.54 43.75 43.11 42.89 -3.39% 44.85 36.90
NEE Nextera Energy Inc 1.17% 2.30M 80.61 80.96 80.21 80.66 81.01 81.36 80.26 79.86 -2.41% 82.65 65.95
NWSA News Corporation - Class A -0.03% 12.61M 31.35 31.65 31.12 31.28 31.58 31.88 31.05 30.82 -8.11% 34.04 19.81
NEM Newmont Mining Corporation (ho... 0.75% 4.21M 33.41 33.63 33.15 33.44 33.67 33.89 33.19 32.93 -42.28% 57.93 30.30
NFX Newfield Exploration Company 2.27% 1.31M 22.97 23.19 22.70 23.01 23.24 23.46 22.75 22.48 -35.46% 35.65 19.57
NWL Newell Rubbermaid Inc -1.07% 2.80M 27.04 27.52 26.73 26.88 27.35 27.83 26.56 26.25 -5.58% 28.47 16.67
NFLX Netflix Inc 7.12% 5.12M 227.83 230.50 223.75 229.23 231.91 234.58 225.16 221.08 -7.88% 248.85 52.81
NTAP Netapp Inc 1.87% 5.75M 38.54 38.92 38.10 38.61 38.98 39.36 38.16 37.72 -1.38% 39.15 26.26
NOV National Oilwell Varco Inc 1.24% 2.85M 70.46 70.96 69.98 70.44 70.94 71.44 69.96 69.48 -21.69% 89.95 59.07
NBR Nabors Industries Inc New 4.15% 3.51M 16.48 16.83 16.05 16.56 16.91 17.26 16.13 15.70 -9.21% 18.24 12.40
MYL Mylan Inc -0.44% 4.01M 31.58 32.00 31.21 31.54 31.95 32.37 31.16 30.79 -2.26% 32.27 20.50
MUR Murphy Oil Corporation 0.89% 1.06M 63.56 63.85 63.22 63.62 63.90 64.19 63.27 62.93 -4.01% 66.28 43.29
MSI Motorola Solutions Inc 0.70% 1.62M 57.30 57.50 57.08 57.33 57.52 57.72 57.10 56.88 -11.42% 64.72 44.49
MOS Mosaic Company 0.62% 1.40M 58.21 58.54 57.88 58.22 58.54 58.87 57.88 57.55 -9.95% 64.65 48.05
MS Morgan Stanley 1.47% 15.09M 26.16 26.33 25.94 26.21 26.38 26.55 25.99 25.77 -3.53% 27.17 12.29
MCO Moodys Corporation -0.02% 1.47M 62.37 62.93 62.00 62.19 62.74 63.30 61.81 61.44 -10.77% 69.70 33.86
MWW Monster Worldwide Inc -2.05% 1.27M 5.30 5.45 5.19 5.26 5.41 5.56 5.15 5.04 -42.45% 9.14 4.02
MON Monsanto Company -0.77% 2.59M 105.25 106.80 104.13 104.82 106.37 107.92 103.70 102.58 -4.13% 109.33 76.89
TAP Molson Coors Brewing Company C... 0.81% 1.41M 50.05 50.65 49.52 49.99 50.58 51.18 49.45 48.92 -6.3% 53.35 38.75
MOLX Molex Incorporated 1.15% 336,695.00 29.89 30.15 29.60 29.92 30.18 30.44 29.63 29.34 -2.19% 30.59 22.35
MSFT Microsoft Corporation 1.74% 49.63M 34.93 35.16 34.63 35.00 35.23 35.46 34.70 34.40 -2.18% 35.78 26.26
MU Micron Technology Inc 3.76% 50.53M 13.27 13.50 13.08 13.24 13.46 13.69 13.04 12.85 -1.93% 13.50 5.16
MCHP Microchip Technology Incorpora... 1.38% 1.62M 37.54 37.82 37.25 37.55 37.83 38.11 37.26 36.97 -2.09% 38.35 28.92
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
MET Metlife Inc 2.12% 6.23M 44.79 45.05 44.42 44.90 45.16 45.42 44.53 44.16 -2.31% 45.96 28.33
MRK Merck & Company Inc -0.31% 12.48M 47.97 48.55 47.56 47.80 48.38 48.96 47.39 46.98 -4.7% 50.16 38.72
WFR Memc Electronic Materials Inc 6.07% 0.00 6.29 6.29 6.29 6.29 6.29 6.29 6.29 6.29 -3.08% 6.49 3.21
MDT Medtronic Inc 1.11% 6.13M 53.47 53.80 53.10 53.51 53.84 54.17 53.14 52.77 -0.59% 53.83 36.91
MWV Meadwestvaco Corporation -0.06% 1.29M 35.55 35.86 35.10 35.70 36.00 36.31 35.24 34.79 -7.01% 38.39 26.97
MJN Mead Johnson Nutrition Company 2.04% 1.02M 82.78 83.67 81.66 83.01 83.90 84.79 81.89 80.77 -6.44% 88.72 61.27
MCK Mckesson Corporation 0.08% 1.11M 114.43 115.19 113.72 114.38 115.14 115.90 113.67 112.96 -4.14% 119.32 84.65
MCD Mcdonalds Corporation 0.33% 4.89M 98.91 99.69 98.30 98.74 99.52 100.30 98.13 97.52 -4.78% 103.70 83.31
MKC Mccormick & Company Incorporat... 0.76% 607,933.00 72.81 73.14 72.48 72.80 73.14 73.47 72.48 72.15 -3.27% 75.26 56.86
MAT Mattel Inc -0.56% 2.31M 44.58 45.08 44.20 44.46 44.96 45.46 44.08 43.70 -8.29% 48.48 30.74
MA Mastercard Incorporated 1.23% 724,717.00 577.75 580.98 574.07 578.19 581.43 584.66 574.52 570.84 -1.84% 589.00 404.70
MAS Masco Corporation 1.25% 5.08M 21.06 21.31 20.82 21.05 21.30 21.55 20.81 20.57 -7.8% 22.83 11.53
MMC Marsh & Mclennan Companies Inc 0.90% 3.14M 40.28 40.46 40.08 40.31 40.48 40.66 40.10 39.90 -3.29% 41.68 30.74
MAR Marriot International -0.27% 2.47M 40.77 41.12 40.53 40.66 41.01 41.36 40.42 40.18 -8.53% 44.45 33.93
MRO Marathon Oil Corporation 1.77% 4.74M 34.93 35.22 34.58 34.99 35.28 35.57 34.64 34.29 -4.61% 36.68 23.17
M Macys Inc 0.68% 2.85M 48.92 49.42 48.52 48.81 49.32 49.82 48.42 48.02 -2.38% 50.00 32.31
MTB M&t Bank Corporation 0.52% 531,164.00 103.00 103.41 102.54 103.04 103.46 103.87 102.59 102.13 -4.07% 107.41 79.06
LSI Lsi Corporation 1.37% 5.01M 7.41 7.50 7.33 7.41 7.49 7.58 7.32 7.24 -8.52% 8.10 5.59
LOW Lowes Companies Inc 0.51% 5.96M 41.41 41.79 41.08 41.37 41.74 42.12 41.03 40.70 -5.63% 43.84 24.76
LO Lorillard Inc 1.55% 2.57M 44.39 44.72 43.89 44.57 44.89 45.22 44.06 43.56 -5.21% 47.02 36.70
L Loews Corporation 0.65% 844,719.00 44.84 45.10 44.55 44.87 45.13 45.39 44.58 44.29 -4.73% 47.10 39.04
LMT Lockheed Martin Corporation 0.53% 1.14M 108.42 109.25 107.74 108.27 109.10 109.93 107.59 106.91 -0.9% 109.25 83.15
LLTC Linear Technology Corporation 1.29% 1.48M 36.85 37.06 36.64 36.86 37.06 37.27 36.64 36.43 -5.24% 38.90 29.28
LNC Lincoln National Corporation 2.00% 3.14M 35.16 35.51 34.74 35.22 35.58 35.93 34.81 34.39 -4.06% 36.71 19.17
LTD Limited Brands Inc 0.41% 2.16M 50.97 51.27 50.65 51.00 51.29 51.59 50.67 50.35 -4.37% 53.33 40.32
LIFE Life Technologies Corporation 0.11% 1.18M 74.20 74.25 74.11 74.24 74.29 74.34 74.15 74.06 -0.32% 74.48 40.50
LXK Lexmark International Inc 0.10% 407,199.00 30.67 30.94 30.43 30.65 30.91 31.18 30.40 30.16 -5.46% 32.42 16.10
LUK Leucadia National Corporation -0.07% 1.18M 27.83 28.21 27.54 27.74 28.12 28.50 27.45 27.16 -14.46% 32.43 19.72
LEN Lennar Corporation Class A 0.74% 4.97M 39.41 39.97 38.93 39.32 39.89 40.45 38.85 38.37 -11.44% 44.40 25.51
LEG Leggett & Platt Incorporated 0.81% 557,182.00 32.59 32.84 32.40 32.54 32.78 33.03 32.34 32.15 -5.08% 34.28 19.26
LM Legg Mason Inc 1.72% 2.23M 33.32 33.87 32.90 33.18 33.74 34.29 32.77 32.35 -10.42% 37.04 23.31
LH Laboratory Corporation Of Amer... 0.44% 466,192.00 100.70 101.49 100.18 100.44 101.22 102.01 99.91 99.39 -1.23% 101.69 82.15
LLL L-3 Communications Holdings In... 0.48% 335,127.00 86.53 87.04 86.10 86.45 86.96 87.47 86.02 85.59 -1.72% 87.96 67.01
KR Kroger Company 1.12% 3.32M 35.18 35.45 34.92 35.18 35.44 35.71 34.91 34.65 -0.76% 35.45 20.98
KSS Kohls Corporation 1.15% 2.87M 52.79 53.21 52.40 52.75 53.18 53.60 52.37 51.98 -4.52% 55.25 41.35
KLAC Kla-tencor Corporation 0.48% 1.32M 56.10 56.55 55.76 55.98 56.44 56.89 55.65 55.31 -3.43% 57.97 43.21
KIM Kimco Realty Corporation 0.23% 3.83M 22.04 22.12 21.95 22.06 22.13 22.21 21.96 21.87 -12.08% 25.09 18.11
KMB Kimberly-clark Corporation 1.72% 1.94M 99.14 99.59 98.30 99.54 99.98 100.43 98.69 97.85 -6.57% 106.54 80.61
KEY Keycorp 0.10% 8.79M 10.42 10.50 10.35 10.42 10.49 10.57 10.34 10.27 -5.79% 11.06 7.30
K Kellogg Company 0.68% 1.60M 64.72 65.12 64.37 64.68 65.07 65.47 64.32 63.97 -3.23% 66.84 46.33
JNPR Juniper Networks Inc 0.05% 5.06M 19.07 19.25 18.91 19.06 19.23 19.41 18.89 18.73 -17.06% 22.98 14.01
JPM Jp Morgan Chase & Co 1.36% 16.85M 53.88 54.26 53.54 53.85 54.22 54.60 53.50 53.16 -3.67% 55.90 33.10
JCI Johnson Controls Inc 0.16% 2.93M 37.70 38.09 37.38 37.63 38.02 38.41 37.31 36.99 -1.83% 38.33 23.37
JNJ Johnson & Johnson 0.85% 8.43M 85.67 86.40 84.98 85.63 86.36 87.09 84.94 84.25 -4.84% 89.99 65.67
SJM Jm Smucker Company New 0.22% 393,065.00 103.27 103.82 102.76 103.24 103.78 104.33 102.72 102.21 -1.84% 105.18 73.20
JDSU Jds Uniphase Corporation 0.21% 2.73M 14.24 14.42 14.09 14.20 14.39 14.57 14.06 13.91 -9.15% 15.63 8.47
JCP Jc Penney Company Inc Holding ... 1.27% 7.04M 17.48 17.67 17.18 17.60 17.78 17.97 17.29 16.99 -45.93% 32.55 13.55
JNS Janus Capital Group Inc Cmn St... 1.05% 2.23M 8.64 8.73 8.56 8.64 8.72 8.81 8.55 8.47 -15.13% 10.18 6.72
JEC Jacobs Engineering Group Inc 1.77% 732,343.00 56.66 57.14 56.02 56.82 57.30 57.78 56.18 55.54 -1.71% 57.81 33.61
JBL Jabil Circuit Inc 1.44% 1.52M 19.69 19.81 19.56 19.70 19.82 19.94 19.57 19.44 -17.75% 23.95 16.39
ITT Itt Corporation -0.10% 376,616.00 29.80 30.12 29.59 29.70 30.01 30.33 29.48 29.27 -3.98% 30.93 16.88
IRM Iron Mountain Incorporated (de... 0.93% 3.51M 29.04 29.22 28.70 29.20 29.38 29.56 28.86 28.52 -26.47% 39.71 27.72
IVZ Invesco Plc New 2.48% 2.66M 34.25 34.51 33.89 34.35 34.61 34.87 33.99 33.63 -1.91% 35.02 20.49
ISRG Intuitive Surgical Inc 0.20% 265,113.00 500.77 504.94 498.04 499.32 503.50 507.67 496.60 493.87 -14.74% 585.67 455.18
INTU Intuit Inc 0.92% 2.26M 57.79 58.15 57.19 58.03 58.39 58.75 57.43 56.83 -15.17% 68.41 55.54
IPG Interpublic Group Of Companies... 0.90% 2.21M 14.65 14.78 14.54 14.64 14.76 14.89 14.52 14.41 -2.33% 14.99 9.04
IP International Paper Company 2.01% 2.74M 46.24 46.70 45.75 46.26 46.73 47.19 45.78 45.29 -5.78% 49.10 27.40
IGT International Game Technology 0.75% 3.62M 17.41 17.61 17.25 17.38 17.57 17.77 17.21 17.05 -7.6% 18.81 10.92
IBM International Business Machine... 0.42% 3.22M 203.59 205.17 202.55 203.04 204.63 206.21 202.01 200.97 -5.96% 215.90 181.85
IFF Internationa Flavors & Fragran... 1.33% 447,476.00 79.32 79.76 78.69 79.51 79.95 80.39 78.88 78.25 -3.97% 82.80 53.03
ICE Intercontinentalexchange Inc 3.30% 943,570.00 177.36 179.60 173.62 178.87 181.10 183.34 175.12 171.38 -0.41% 179.60 122.72
INTC Intel Corporation 0.72% 42.64M 25.12 25.35 24.91 25.10 25.33 25.56 24.89 24.68 -9.55% 27.75 19.23
TEG Integrys Energy Group Inc 0.42% 327,094.00 57.77 58.18 57.40 57.73 58.14 58.55 57.36 56.99 -8% 62.75 51.14
IR Ingersoll-rand Plc (ireland) 0.30% 1.80M 56.65 57.12 56.24 56.60 57.06 57.53 56.18 55.77 -3.94% 58.92 38.63
ITW Illinois Tool Works Inc 0.61% 1.61M 70.69 71.08 70.31 70.67 71.07 71.46 70.30 69.92 -1.35% 71.64 49.07
HBAN Huntington Bancshares Incorpor... 0.40% 9.00M 7.58 7.68 7.50 7.56 7.66 7.76 7.48 7.40 -4.91% 7.95 5.81
HUM Humana Inc 1.62% 997,866.00 81.94 82.44 81.15 82.24 82.73 83.23 81.44 80.65 -1.39% 83.40 59.92
HCBK Hudson City Bancorp Inc 0.97% 2.60M 8.36 8.42 8.30 8.37 8.42 8.48 8.30 8.24 -5.1% 8.82 5.69
HST Host Hotels & Resorts Inc -0.29% 5.89M 17.26 17.51 17.09 17.17 17.43 17.68 17.01 16.84 -9.01% 18.87 13.58
HSP Hospira Inc 0.50% 522,465.00 36.41 36.73 36.07 36.42 36.75 37.07 36.09 35.75 -3.6% 37.78 28.62
HRL Hormel Foods Corporation 1.30% 732,161.00 40.62 40.93 40.27 40.65 40.97 41.28 40.31 39.96 -5.84% 43.17 27.28
HON Honeywell International Inc 1.96% 3.79M 79.47 79.97 78.72 79.71 80.22 80.72 78.97 78.22 -1.88% 81.24 52.21
HD Home Depot Inc -0.59% 9.32M 76.44 77.48 75.69 76.14 77.19 78.23 75.40 74.65 -6.65% 81.56 49.77
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
HPQ Hewlett-packard Company 1.70% 13.23M 25.11 25.33 24.85 25.16 25.37 25.59 24.89 24.63 -1.29% 25.49 11.35
HES Hess Corporation 2.33% 2.27M 67.37 68.00 66.59 67.51 68.15 68.78 66.74 65.96 -9.36% 74.48 39.67
HP Helmerich & Payne Inc 1.70% 1.84M 25.11 25.33 24.85 25.16 25.37 25.59 24.89 24.63 -1.29% 25.49 11.35
HCN Health Care Reit Inc 0.33% 2.08M 67.61 68.10 67.14 67.59 68.08 68.57 67.12 66.65 -15.59% 80.07 55.89
HCP Hcp Inc -0.39% 4.22M 45.87 46.34 45.49 45.77 46.25 46.72 45.40 45.02 -18.36% 56.06 42.00
HAS Hasbro Inc 0.50% 998,348.00 44.45 44.91 44.12 44.31 44.78 45.24 43.99 43.66 -9.52% 48.97 32.00
HIG Hartford Financial Services Gr... 1.78% 4.63M 29.74 29.98 29.52 29.72 29.96 30.20 29.50 29.28 -5.74% 31.53 15.65
HRS Harris Corporation 0.06% 707,301.00 49.92 50.36 49.56 49.85 50.28 50.72 49.48 49.12 -4.56% 52.23 39.02
HAR Harman International Industrie... 2.36% 732,555.00 52.74 53.25 52.11 52.86 53.37 53.88 52.23 51.60 -2.8% 54.38 35.65
HOG Harley-davidson Inc 0.73% 1.38M 53.59 54.18 53.06 53.52 54.12 54.71 53.00 52.47 -10.56% 59.84 37.84
HAL Halliburton Company 1.61% 6.74M 43.60 43.94 43.24 43.62 43.96 44.30 43.26 42.90 -4.66% 45.75 26.28
HRB H&r Block Inc 0.84% 2.65M 28.90 29.16 28.67 28.87 29.13 29.39 28.64 28.41 -4.5% 30.23 15.00
GOOG Google Inc - Class A 1.28% 2.14M 884.65 889.43 878.28 886.25 891.02 895.80 879.87 873.50 -3.73% 920.60 557.15
GT Goodyear Tire & Rubber Company -1.37% 3.60M 15.21 15.50 15.02 15.10 15.40 15.69 14.92 14.73 -5.98% 16.06 9.55
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
GS Goldman Sachs Group Inc 0.73% 2.63M 164.23 165.67 162.90 164.11 165.56 167.00 162.79 161.46 -2.43% 168.20 90.43
GILD Gilead Sciences Inc -2.30% 10.08M 51.70 53.26 50.82 51.03 52.58 54.14 50.14 49.26 -12.11% 58.06 24.80
GNW Genworth Financial Inc 1.82% 9.11M 11.20 11.32 11.09 11.20 11.31 11.43 11.08 10.97 -1.06% 11.32 4.06
GPC Genuine Parts Company 0.42% 373,556.00 79.01 79.49 78.56 78.97 79.46 79.94 78.53 78.08 -6.29% 84.27 55.58
GIS General Mills Inc 1.03% 3.14M 49.71 49.97 49.37 49.80 50.05 50.31 49.45 49.11 -2.3% 50.97 36.75
GE General Electric Company 1.06% 39.28M 23.76 23.85 23.65 23.77 23.87 23.96 23.67 23.56 -1.49% 24.13 19.29
GD General Dynamics Corporation 0.49% 1.32M 78.49 79.13 77.96 78.38 79.02 79.66 77.85 77.32 -1.36% 79.46 61.09
GPS Gap Inc 0.72% 4.20M 41.93 42.35 41.65 41.78 42.21 42.63 41.51 41.23 -1.46% 42.40 25.97
GCI Gannett Co Inc -0.12% 6.39M 25.00 25.43 24.62 24.96 25.38 25.81 24.57 24.19 -6.69% 26.75 12.80
GME Gamestop Corporation -1.31% 2.50M 38.63 39.37 38.03 38.50 39.23 39.97 37.89 37.29 -3.44% 39.87 15.32
FTR Frontier Communications Corpor... -3.32% 10.95M 4.13 4.25 4.06 4.08 4.20 4.32 4.01 3.94 -20.78% 5.15 3.59
FCX Freeport-mcmoran Copper & Gold... 0.30% 11.31M 29.67 29.94 29.41 29.66 29.93 30.20 29.40 29.14 -32.05% 43.65 27.24
BEN Franklin Resources Inc 0.10% 1.07M 147.56 148.84 146.56 147.27 148.56 149.84 146.28 145.28 -13.18% 169.62 102.10
FRX Forest Laboratories Inc Class ... 0.49% 1.78M 41.33 41.68 41.03 41.28 41.63 41.98 40.98 40.68 -0.96% 41.68 31.28
F Ford Motor Company 1.17% 31.35M 15.57 15.72 15.44 15.55 15.70 15.85 15.42 15.29 -3.36% 16.09 8.82
FTI Fmc Technologies Inc 3.96% 1.81M 57.38 58.05 56.26 57.82 58.50 59.17 56.71 55.59 -2.45% 59.27 36.89
FMC Fmc Corporation 2.05% 1.09M 63.49 64.04 62.59 63.85 64.39 64.94 62.94 62.04 -1.69% 64.95 49.17
FLR Fluor Corporation 2.15% 1.58M 62.23 62.92 61.45 62.31 63.01 63.70 61.54 60.76 -6.86% 66.90 44.99
FLS Flowserve Corporation -0.56% 391,432.00 165.20 167.52 163.35 164.73 167.05 169.37 162.88 161.03 -4.94% 173.29 105.66
FLIR Flir Systems Inc 2.09% 1.51M 24.83 25.00 24.54 24.95 25.12 25.29 24.66 24.37 -8.14% 27.16 17.99
FISV Fiserv Inc 1.05% 526,111.00 87.72 88.50 86.77 87.89 88.67 89.45 86.94 85.99 -3.59% 91.16 67.95
FE Firstenergy Corporation -0.47% 3.23M 38.23 38.57 37.98 38.15 38.48 38.82 37.89 37.64 -25.4% 51.14 37.82
FSLR First Solar Inc 1.41% 7.06M 45.55 46.50 44.80 45.34 46.30 47.25 44.60 43.85 -23.15% 59.00 13.51
FHN First Horizon National Corpora... -0.27% 7.15M 10.94 11.07 10.80 10.94 11.08 11.21 10.81 10.67 -7.37% 11.81 7.71
FITB Fifth Third Bancorp -0.11% 6.97M 18.34 18.53 18.20 18.29 18.48 18.67 18.15 18.01 -2.4% 18.74 12.69
FIS Fidelity National Information ... 0.87% 1.73M 44.06 44.47 43.69 44.02 44.43 44.84 43.65 43.28 -4.2% 45.95 30.46
FDX Fedex Corporation -0.72% 2.50M 98.76 100.20 97.68 98.41 99.84 101.28 97.32 96.24 -10.26% 109.66 83.92
FII Federated Investors Inc 2.04% 385,384.00 27.94 28.10 27.69 28.04 28.19 28.35 27.78 27.53 -3.58% 29.08 18.28
FAST Fastenal Company -1.03% 1.82M 47.50 48.27 47.02 47.20 47.98 48.75 46.73 46.25 -11.58% 53.38 37.61
FDO Family Dollar Stores Inc 0.54% 1.27M 63.67 64.21 63.23 63.57 64.11 64.65 63.13 62.69 -13.84% 73.78 54.06
FFIV F5 Networks Inc 0.73% 1.18M 74.63 75.31 74.05 74.53 75.21 75.89 73.95 73.37 -33.2% 111.58 70.60
XOM Exxon Mobil Corporation 1.03% 12.03M 91.35 91.77 90.77 91.51 91.93 92.35 90.93 90.35 -2.31% 93.67 79.78
ESRX Express Scripts Inc - Class A 1.68% 3.82M 62.80 63.24 62.18 62.98 63.42 63.86 62.36 61.74 -4.66% 66.06 49.79
EXPD Expeditors International Of Wa... 0.97% 1.89M 38.74 39.26 38.32 38.65 39.16 39.68 38.22 37.80 -11.76% 43.80 34.20
EXPE Expedia Inc 1.93% 1.83M 58.80 59.19 58.08 59.13 59.52 59.91 58.41 57.69 -13.16% 68.09 43.44
EXC Exelon Corporation 0.33% 5.99M 30.75 30.93 30.59 30.73 30.91 31.09 30.57 30.41 -22.83% 39.82 28.40
EL Estee Lauder Companies Inc 2.62% 1.98M 69.89 70.65 68.81 70.20 70.97 71.73 69.13 68.05 -3.44% 72.70 49.81
EQR Equity Residential Common Shar... 0.12% 1.80M 56.43 56.91 55.97 56.41 56.89 57.37 55.95 55.49 -14.17% 65.72 53.25
EFX Equifax Inc -0.81% 817,570.00 60.68 61.54 60.19 60.31 61.17 62.03 59.82 59.33 -5.63% 63.91 44.96
EQT Eqt Corporation 2.51% 1.07M 80.89 81.76 79.22 81.69 82.56 83.43 80.02 78.35 -1.97% 83.33 47.43
EOG Eog Resources Inc 1.21% 1.19M 133.28 134.34 132.16 133.33 134.40 135.46 132.22 131.10 -4.08% 139.00 82.48
ETR Entergy Corporation 0.22% 1.10M 68.86 69.75 68.21 68.62 69.51 70.40 67.97 67.32 -7.89% 74.50 61.09
EMR Emerson Electric Company 0.75% 2.93M 56.53 56.78 56.25 56.56 56.81 57.06 56.28 56.00 -5.86% 60.08 43.59
EMC Emc Corporation 0.28% 14.70M 24.88 25.09 24.73 24.83 25.03 25.24 24.67 24.52 -11.89% 28.18 21.45
LLY Eli Lilly And Company 0.60% 5.14M 52.54 53.05 52.20 52.36 52.88 53.39 52.03 51.69 -10.34% 58.40 41.41
DD Ei Du Pont De Nemours And Comp... 1.94% 7.48M 53.54 53.94 52.97 53.70 54.11 54.51 53.14 52.57 -6.2% 57.25 41.67
EW Edwards Lifesciences Corporati... 0.69% 814,585.00 70.41 70.68 70.08 70.48 70.74 71.01 70.14 69.81 -36.38% 110.79 62.34
EIX Edison International 0.62% 2.94M 47.58 48.05 47.26 47.44 47.90 48.37 47.11 46.79 -12.46% 54.19 42.57
ECL Ecolab Inc 2.73% 1.48M 85.76 86.34 84.62 86.32 86.90 87.48 85.18 84.04 -3.52% 89.47 61.66
EBAY Ebay Inc 1.52% 7.82M 52.19 52.74 51.76 52.07 52.62 53.17 51.64 51.21 -10.29% 58.04 38.06
ETN Eaton Corporation 0.25% 2.54M 64.83 65.47 64.28 64.74 65.38 66.02 64.19 63.64 -7.41% 69.92 36.38
EMN Eastman Chemical Company 1.75% 1.54M 72.35 72.99 71.81 72.26 72.89 73.53 71.71 71.17 -3.88% 75.18 45.43
ETFC E*trade Financial Corporation 4.02% 3.70M 11.79 11.97 11.51 11.90 12.07 12.25 11.61 11.33 -0.75% 11.99 7.08
DNB Dun & Bradstreet Corporation 0.26% 308,729.00 99.11 99.93 98.37 99.02 99.85 100.67 98.29 97.55 -2.41% 101.47 66.64
DUK Duke Energy Corporation (holdi... 0.01% 2.75M 68.01 68.96 67.43 67.65 68.59 69.54 67.06 66.48 -10.35% 75.46 59.63
DTE Dte Energy Company 0.27% 728,588.00 67.18 67.76 66.73 67.05 67.63 68.21 66.60 66.15 -8.55% 73.32 57.83
DPS Dr Pepper Snapple Group Inc Dr... 0.36% 845,886.00 47.09 47.30 46.86 47.10 47.32 47.53 46.88 46.65 -6.49% 50.37 42.10
DHI Dr Horton Inc 1.55% 6.12M 24.30 24.65 23.98 24.26 24.62 24.97 23.95 23.63 -12.58% 27.75 15.56
DOW Dow Chemical Company 0.38% 4.72M 34.16 34.49 33.85 34.14 34.47 34.80 33.83 33.52 -5.17% 36.00 27.45
DOV Dover Corporation 0.69% 570,454.00 79.17 79.58 78.78 79.14 79.56 79.97 78.76 78.37 -1.63% 80.45 50.27
D Dominion Resources Inc 1.23% 3.51M 56.68 57.12 56.20 56.73 57.16 57.60 56.24 55.76 -8.28% 61.85 48.94
DISCA Discovery Communications Inc -... 0.88% 1.43M 77.00 77.44 76.52 77.05 77.48 77.92 76.56 76.08 -5.38% 81.43 48.59
DFS Discover Financial Services 0.13% 3.62M 47.61 48.19 47.25 47.40 47.97 48.55 47.03 46.67 -4.65% 49.71 32.13
DTV Directv - Cmn Stk -0.21% 3.13M 61.97 62.73 61.32 61.87 62.62 63.38 61.21 60.56 -5.99% 65.81 44.25
DO Diamond Offshore Drilling Inc 1.56% 565,690.00 68.09 68.53 67.53 68.21 68.65 69.09 67.65 67.09 -11.24% 76.85 55.83
DV Devry Inc -0.65% 435,283.00 29.15 29.59 28.86 29.01 29.44 29.88 28.71 28.42 -15.94% 34.51 18.15
DVN Devon Energy Corporation 1.25% 2.57M 54.98 55.32 54.63 55.00 55.33 55.67 54.64 54.29 -14% 63.95 50.81
XRAY Dentsply International Inc 1.39% 1.12M 41.50 41.66 41.25 41.58 41.75 41.91 41.34 41.09 -5.95% 44.21 35.04
DNR Denbury Resources Inc ( Holdin... 2.02% 3.91M 18.19 18.38 18.02 18.18 18.36 18.55 18.00 17.83 -7.48% 19.65 13.13
DELL Dell Inc 0.15% 8.44M 13.41 13.43 13.39 13.41 13.43 13.45 13.39 13.37 -8.4% 14.64 8.69
DE Deere & Company -0.08% 2.67M 84.79 85.33 84.23 84.81 85.35 85.89 84.25 83.69 -11.29% 95.60 72.85
DF Dean Foods Company 1.48% 5.33M 10.31 10.46 10.17 10.31 10.45 10.60 10.16 10.02 -3.55% 10.69 5.21
DVA Davita Inc 1.03% 574,485.00 130.10 131.00 129.14 130.16 131.06 131.96 129.20 128.24 -0.89% 131.33 88.43
DRI Darden Restaurants Inc 0.44% 1.28M 52.80 53.15 52.47 52.77 53.13 53.48 52.45 52.12 -8.91% 57.93 44.11
DHR Danaher Corporation 1.36% 3.07M 63.34 63.69 62.97 63.37 63.71 64.06 62.99 62.62 -1.58% 64.39 49.18
CVS Cvs Caremark Corporation 0.41% 3.83M 59.33 59.86 58.87 59.27 59.79 60.32 58.80 58.34 -2.36% 60.70 43.65
CMI Cummins Inc -0.06% 1.45M 116.24 117.37 115.30 116.06 117.18 118.31 115.11 114.17 -5.29% 122.54 82.20
CSX Csx Corporation -0.40% 8.15M 24.86 25.11 24.62 24.84 25.10 25.35 24.61 24.37 -5.77% 26.36 18.88
BCR Cr Bard Inc -0.37% 572,340.00 110.78 111.95 109.77 110.63 111.79 112.96 109.61 108.60 -1.47% 112.28 93.69
COV Covidien Plc Ordinary Shares (... 0.53% 2.88M 66.26 66.81 65.69 66.27 66.83 67.38 65.71 65.14 -3.72% 68.83 50.40
COST Costco Wholesale Corporation 0.63% 1.44M 111.71 112.50 110.94 111.70 112.48 113.27 110.92 110.15 -3.52% 115.77 89.91
GLW Corning Incorporated 1.27% 7.97M 15.10 15.21 14.98 15.11 15.22 15.33 14.99 14.87 -8.03% 16.43 10.62
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
STZ Constellation Brands Inc 0.63% 1.06M 52.32 52.73 51.89 52.35 52.75 53.16 51.91 51.48 -4.19% 54.64 19.28
ED Consolidated Edison Inc 1.30% 2.54M 58.50 58.70 58.24 58.57 58.76 58.96 58.30 58.04 -11.23% 65.98 53.63
CNX Consol Energy Inc 0.03% 1.84M 32.03 32.49 31.65 31.96 32.41 32.87 31.57 31.19 -14.52% 37.39 26.41
COP Conocophillips 1.49% 3.66M 61.81 62.05 61.44 61.94 62.18 62.42 61.57 61.20 -4.37% 64.77 52.29
CAG Conagra Foods Inc 1.47% 2.36M 34.50 34.67 34.23 34.59 34.77 34.94 34.33 34.06 -4.74% 36.31 23.64
CPWR Compuware Corporation -0.09% 459,773.00 10.98 11.07 10.89 10.98 11.07 11.16 10.89 10.80 -13.81% 12.74 7.97
CSC Computer Sciences Corporation 0.76% 1.18M 45.32 45.66 45.09 45.20 45.55 45.89 44.98 44.75 -10.65% 50.59 22.19
CMA Comerica Incorporated 0.64% 1.58M 37.57 37.77 37.34 37.59 37.80 38.00 37.37 37.14 -7.05% 40.44 27.72
CMCSA Comcast Corporation - Class A 0.86% 9.85M 40.12 40.58 39.70 40.08 40.54 41.00 39.66 39.24 -8.37% 43.74 30.17
CL Colgate-palmolive Company 1.39% 3.72M 59.53 59.92 59.03 59.64 60.03 60.42 59.14 58.64 -4.88% 62.70 49.50
CTSH Cognizant Technology Solutions... 0.76% 3.33M 63.68 64.21 63.37 63.46 63.99 64.52 63.15 62.84 -21.73% 81.08 53.92
CCE Coca-cola Enterprises Inc 0.14% 2.14M 36.28 36.65 35.99 36.19 36.57 36.94 35.91 35.62 -8.15% 39.40 26.18
KO Coca-cola Company 0.84% 12.41M 40.66 40.91 40.40 40.68 40.92 41.17 40.41 40.15 -6.33% 43.43 35.58
COH Coach Inc -0.67% 4.02M 58.47 59.49 57.78 58.13 59.16 60.18 57.45 56.76 -8.08% 63.24 45.87
CMS Cms Energy Corporation 0.00% 2.01M 27.46 27.71 27.28 27.40 27.64 27.89 27.21 27.03 -8.61% 29.98 22.56
CME Cme Group Inc - Class A 2.83% 3.26M 75.84 76.68 74.46 76.39 77.22 78.06 75.00 73.62 -0.38% 76.68 49.54
CLX Clorox Company 0.88% 663,586.00 86.12 86.61 85.60 86.14 86.64 87.13 85.63 85.11 -4.4% 90.10 69.67
CLF Cliffs Natural Resources Inc -0.28% 9.07M 17.76 18.16 17.43 17.69 18.09 18.49 17.36 17.03 -66.7% 53.13 16.74
CTXS Citrix Systems Inc 0.20% 2.17M 61.61 62.22 61.25 61.35 61.97 62.58 61.00 60.64 -28.37% 85.65 56.57
C Citigroup Inc 0.28% 32.12M 49.60 50.39 49.05 49.36 50.15 50.94 48.81 48.26 -7.84% 53.56 24.91
CSCO Cisco Systems Inc 2.53% 46.00M 24.63 24.96 24.23 24.70 25.03 25.36 24.30 23.90 -1.04% 24.96 14.96
CTAS Cintas Corporation 0.72% 221,999.00 45.84 46.04 45.59 45.90 46.09 46.29 45.64 45.39 -0.8% 46.27 35.81
CINF Cincinnati Financial Corporati... 2.32% 778,264.00 46.59 46.92 46.03 46.83 47.15 47.48 46.26 45.70 -7.45% 50.60 36.01
CI Cigna Corporation 0.18% 1.78M 68.39 69.03 67.87 68.28 68.91 69.55 67.75 67.23 -3.08% 70.45 39.01
CB Chubb Corporation 1.29% 878,063.00 87.24 87.62 86.68 87.41 87.80 88.18 86.86 86.30 -3.56% 90.64 68.51
CMG Chipotle Mexican Grill Inc -0.12% 257,156.00 368.26 372.11 365.00 367.68 371.52 375.37 364.41 361.15 -12.39% 419.69 233.82
CVX Chevron Corporation 0.78% 4.05M 121.09 121.78 120.28 121.22 121.90 122.59 120.40 119.59 -4.85% 127.40 98.17
CHK Chesapeake Energy Corporation 1.74% 10.77M 21.04 21.18 20.89 21.04 21.19 21.33 20.90 20.75 -8.4% 22.97 16.23
SCHW Charles Schwab Corporation 3.09% 9.92M 20.20 20.40 19.87 20.32 20.53 20.73 20.00 19.67 -0.78% 20.48 11.95
CHRW Ch Robinson Worldwide Inc 0.71% 1.04M 56.86 57.24 56.44 56.90 57.28 57.66 56.48 56.06 -16.24% 67.93 50.81
CF Cf Industries Holdings Inc 0.17% 882,371.00 184.75 185.88 183.50 184.88 186.00 187.13 183.62 182.37 -20.8% 233.43 163.13
CERN Cerner Corporation 0.00% 654,946.00 98.45 99.26 97.86 98.22 99.04 99.85 97.64 97.05 -1.78% 100.00 67.64
CTL Centurylink Inc -0.14% 3.64M 36.09 36.59 35.68 35.99 36.50 37.00 35.59 35.18 -17.13% 43.43 32.05
CNP Centerpoint Energy Inc (holdin... -0.72% 2.60M 23.62 23.90 23.43 23.54 23.81 24.09 23.34 23.15 -4.81% 24.73 18.79
CELG Celgene Corporation -1.39% 2.21M 118.77 121.27 117.35 117.70 120.19 122.69 116.27 114.85 -10.71% 131.82 58.53
CBS Cbs Corporation Class B 0.15% 5.49M 47.80 48.09 47.52 47.79 48.08 48.37 47.51 47.23 -8.9% 52.46 29.85
CBG Cb Richard Ellis Group Inc 0.62% 2.04M 22.80 22.97 22.63 22.81 22.97 23.14 22.63 22.46 -11.21% 25.69 14.97
CAT Caterpillar Inc 0.06% 4.37M 83.92 84.43 83.42 83.92 84.42 84.93 83.41 82.91 -15.83% 99.70 78.25
CCL Carnival Corporation -0.41% 4.56M 33.82 34.22 33.55 33.70 34.09 34.49 33.42 33.15 -15.64% 39.95 31.65
KMX Carmax Inc 1.53% 1.12M 47.05 47.33 46.69 47.12 47.41 47.69 46.77 46.41 -3.56% 48.86 24.83
CFN Carefusion Corporation 0.40% 1.88M 37.96 38.33 37.61 37.95 38.31 38.68 37.59 37.24 -1.4% 38.49 23.93
CAH Cardinal Health Inc 0.88% 2.22M 48.21 48.43 47.95 48.25 48.47 48.69 47.99 47.73 -0.37% 48.43 36.91
COF Capital One Financial Corporat... 1.62% 3.94M 61.64 62.04 60.87 62.00 62.41 62.81 61.24 60.47 -2.56% 63.63 50.21
CPB Campbell Soup Company 0.76% 1.12M 45.10 45.40 44.78 45.13 45.42 45.72 44.80 44.48 -7.58% 48.83 31.57
CAM Cameron International Corporat... 2.50% 1.70M 63.45 63.96 62.75 63.65 64.15 64.66 62.94 62.24 -5.59% 67.42 38.38
COG Cabot Oil & Gas Corporation 2.55% 1.57M 71.05 71.52 70.31 71.31 71.79 72.26 70.58 69.84 -3.93% 74.23 34.75
CVC Cablevision Systems Corporatio... 3.07% 4.36M 15.02 15.24 14.70 15.13 15.34 15.56 14.80 14.48 -19.78% 18.86 11.94
CA Ca Inc 1.17% 3.12M 28.56 28.73 28.35 28.59 28.77 28.94 28.39 28.18 -4.16% 29.83 21.48
BF.B Brown Forman Inc Class B 0.92% 242,459.00 70.60 71.15 70.08 70.58 71.12 71.67 70.05 69.53 -4.99% 74.29 60.44
BRCM Broadcom Corporation - Class A 1.45% 6.62M 34.27 34.47 34.07 34.28 34.47 34.67 34.07 33.87 -9.43% 37.85 28.60
BMY Bristol-myers Squibb Company -0.77% 9.54M 46.55 47.08 46.13 46.44 46.97 47.50 46.02 45.60 -6.31% 49.57 30.64
BSX Boston Scientific Corporation 1.37% 9.84M 9.64 9.75 9.54 9.64 9.74 9.85 9.53 9.43 -1.13% 9.75 4.79
BXP Boston Properties Inc 1.04% 1.18M 110.98 111.52 110.19 111.23 111.77 112.31 110.44 109.65 -4.93% 117.00 99.23
BA Boeing Company 1.18% 4.22M 103.02 103.52 102.52 103.03 103.52 104.02 102.52 102.02 -0.47% 103.52 69.03
BMC Bmc Software Inc 0.07% 1.12M 45.14 45.20 45.09 45.14 45.19 45.25 45.08 45.03 -5.92% 47.98 35.48
BLK Blackrock Inc 2.32% 762,654.00 275.02 278.08 271.00 275.99 279.04 282.10 271.96 267.94 -7.43% 298.14 163.24
BIIB Biogen Idec Inc -2.00% 1.65M 210.12 216.00 206.62 207.75 213.62 219.50 204.24 200.74 -14.38% 242.64 134.00
BIG Big Lots Inc 2.95% 987,259.00 33.75 34.08 33.35 33.83 34.15 34.48 33.42 33.02 -19.95% 42.26 26.69
BBY Best Buy Co Inc 2.01% 4.27M 27.29 27.48 26.97 27.41 27.61 27.80 27.10 26.78 -3.38% 28.37 11.20
BRK.B Berkshire Hathaway Inc New 0.67% 3.51M 114.77 115.57 113.83 114.92 115.71 116.51 113.97 113.03 -0.91% 115.98 80.44
BMS Bemis Company Inc 1.39% 670,831.00 39.85 40.02 39.55 39.98 40.15 40.32 39.68 39.38 -3.01% 41.22 29.59
BBBY Bed Bath & Beyond Inc 0.21% 1.28M 71.30 72.00 70.67 71.22 71.93 72.63 70.60 69.97 -6.09% 75.84 54.33
BDX Becton Dickinson And Company 1.55% 943,325.00 99.98 100.66 99.10 100.17 100.86 101.54 99.30 98.42 -2.48% 102.72 72.40
BEAM Beam Inc -0.55% 515,826.00 65.28 66.00 64.84 64.99 65.72 66.44 64.56 64.12 -6.86% 69.78 52.69
BBT Bb&t Corporation 1.01% 3.55M 33.12 33.38 32.86 33.11 33.38 33.64 32.86 32.60 -3.67% 34.37 26.86
BAX Baxter International Inc 0.18% 2.23M 70.69 71.13 70.21 70.73 71.17 71.61 70.25 69.77 -4.35% 73.95 49.12
BK Bank Of New York Mellon Corpor... 0.82% 5.41M 29.37 29.61 29.14 29.37 29.60 29.84 29.13 28.90 -4.8% 30.85 20.13
BAC Bank Of America Corporation 1.07% 115.12M 13.20 13.26 13.13 13.21 13.27 13.33 13.14 13.07 -5.58% 13.99 6.90
BLL Ball Corporation -0.16% 749,687.00 43.35 43.69 43.10 43.27 43.60 43.94 43.01 42.76 -10.78% 48.50 39.33
BHI Baker Hughes Incorporated 0.87% 3.11M 46.41 46.75 46.05 46.43 46.77 47.11 46.07 45.71 -8.91% 50.97 37.08
AVP Avon Products Inc 2.32% 3.60M 23.25 23.47 22.90 23.39 23.60 23.82 23.03 22.68 -4.65% 24.53 13.70
AVY Avery Dennison Corporation 0.93% 301,249.00 43.43 43.71 43.15 43.44 43.71 43.99 43.15 42.87 -3.29% 44.92 26.18
AVB Avalonbay Communities Inc -0.25% 855,305.00 134.59 136.03 133.49 134.26 135.69 137.13 133.15 132.05 -11.22% 151.23 123.04
AZO Autozone Inc 0.35% 350,665.00 425.04 429.81 420.48 424.83 429.60 434.37 420.27 415.71 -2.42% 435.36 341.98
AN Autonation Inc -0.20% 783,864.00 44.12 44.63 43.74 43.98 44.50 45.01 43.61 43.23 -10.1% 48.92 33.84
ADP Automatic Data Processing Inc 1.01% 1.70M 68.72 69.08 68.39 68.70 69.05 69.41 68.36 68.03 -4.58% 72.00 53.55
ADSK Autodesk Inc 0.97% 1.97M 35.29 35.57 34.88 35.43 35.70 35.98 35.01 34.60 -14.46% 41.42 27.70
T At&t Inc -0.42% 23.36M 35.79 36.14 35.48 35.76 36.10 36.45 35.44 35.13 -8.31% 39.00 32.71
AIZ Assurant Inc 1.56% 326,042.00 51.18 51.49 50.71 51.35 51.65 51.96 50.87 50.40 -0.27% 51.49 32.80
ADM Archer-daniels-midland Company 0.57% 2.39M 33.27 33.50 33.03 33.27 33.51 33.74 33.04 32.80 -5.05% 35.04 24.38
AMAT Applied Materials Inc 2.40% 13.25M 15.75 15.90 15.56 15.78 15.94 16.09 15.60 15.41 -0.75% 15.90 9.95
AAPL Apple Inc 0.45% 9.25M 432.69 435.70 430.36 432.00 435.02 438.03 429.68 427.35 -38.73% 705.07 385.10
APOL Apollo Group Inc - Class A -0.86% 1.24M 21.03 21.56 20.65 20.87 21.41 21.94 20.50 20.12 -45.57% 38.34 15.98
AIV Apartment Investment And Manag... -0.41% 942,650.00 28.88 29.27 28.57 28.81 29.19 29.58 28.49 28.18 -13.85% 33.44 24.05
APA Apache Corporation 1.92% 3.37M 86.24 86.92 85.29 86.52 87.19 87.87 85.56 84.61 -8.8% 94.87 67.91
AON Aon Corporation 0.76% 1.38M 65.34 65.73 64.92 65.38 65.76 66.15 64.95 64.53 -2.8% 67.26 45.15
ADI Analog Devices Inc 2.22% 2.56M 45.67 46.03 45.04 45.95 46.30 46.66 45.31 44.68 -2.79% 47.27 35.61
APC Anadarko Petroleum Corporation 1.09% 2.00M 87.03 87.70 86.35 87.05 87.71 88.38 86.36 85.68 -5.57% 92.18 59.24
APH Amphenol Corporation 3.67% 956,218.00 78.46 79.68 76.70 79.00 80.22 81.44 77.24 75.48 -5.24% 83.37 50.89
AMGN Amgen Inc 1.70% 3.08M 99.22 100.09 98.50 99.08 99.94 100.81 98.35 97.63 -13.81% 114.95 70.52
ABC Amerisourcebergen Corporation ... 1.33% 2.93M 55.46 55.68 55.05 55.66 55.87 56.09 55.24 54.83 -2.2% 56.91 36.73
AMP Ameriprise Financial Inc 0.95% 1.31M 82.80 83.47 82.28 82.64 83.32 83.99 82.13 81.61 -1.96% 84.29 47.84
AMT American Tower Corporation -0.53% 2.87M 77.07 77.88 76.42 76.92 77.72 78.53 76.26 75.61 -9.78% 85.26 66.94
AIG American International Group I... -0.51% 14.22M 45.11 45.60 44.59 45.15 45.63 46.12 44.62 44.10 -2.82% 46.46 29.90
AXP American Express Company 1.19% 6.02M 73.81 74.21 73.39 73.84 74.23 74.63 73.41 72.99 -6.07% 78.61 53.02
AEP American Electric Power Compan... 0.13% 3.56M 45.66 46.00 45.41 45.57 45.91 46.25 45.32 45.07 -11.69% 51.60 39.02
AEE Ameren Corporation 0.26% 1.52M 34.25 34.52 34.03 34.19 34.47 34.74 33.98 33.76 -6.94% 36.74 28.43
AMZN Amazoncom Inc 1.49% 2.88M 277.97 280.20 275.65 278.06 280.29 282.52 275.74 273.42 -2.34% 284.72 212.61
MO Altria Group Inc 0.59% 8.52M 35.79 35.96 35.62 35.79 35.96 36.13 35.62 35.45 -4.84% 37.61 30.01
ALTR Altera Corporation 1.77% 2.31M 32.85 33.13 32.55 32.86 33.15 33.43 32.57 32.27 -15.31% 38.80 29.59
ANR Alpha Natural Resources Inc Co... -5.50% 20.50M 5.75 6.09 5.50 5.67 6.00 6.34 5.41 5.16 -47.21% 10.74 5.28
ALL Allstate Corporation 1.17% 2.19M 47.38 47.66 47.05 47.42 47.71 47.99 47.10 46.77 -6.45% 50.69 33.08
AGN Allergan Inc 0.34% 2.39M 101.81 102.94 101.00 101.48 102.62 103.75 100.68 99.87 -12.86% 116.45 81.28
ATI Allegheny Technologies Incorpo... 1.41% 1.02M 28.01 28.15 27.84 28.04 28.18 28.32 27.87 27.70 -24.26% 37.02 25.35
AA Alcoa Inc -0.12% 12.90M 8.14 8.21 8.10 8.11 8.18 8.25 8.07 8.03 -18.33% 9.93 7.90
AKAM Akamai Technologies Inc 0.89% 1.64M 43.12 43.65 42.78 42.94 43.46 43.99 42.59 42.25 -11.41% 48.47 27.86
AKS Ak Steel Holding Corporation -3.36% 8.24M 3.50 3.67 3.39 3.45 3.61 3.78 3.33 3.22 -48.74% 6.73 2.76
ARG Airgas Inc 0.00% 743,325.00 96.16 96.86 95.69 95.94 96.63 97.33 95.46 94.99 -8.1% 104.40 76.01
APD Air Products And Chemicals Inc 0.23% 1.75M 96.57 96.88 96.25 96.57 96.89 97.20 96.26 95.94 -0.32% 96.88 76.11
A Agilent Technologies Inc 0.86% 2.00M 44.48 44.87 44.19 44.38 44.77 45.16 44.09 43.80 -6.51% 47.47 35.32
AFL Aflac Incorporated 0.12% 2.82M 57.66 58.05 57.34 57.58 57.98 58.37 57.27 56.95 -1.51% 58.46 39.34
AET Aetna Inc 1.59% 2.59M 61.44 61.97 60.86 61.49 62.02 62.55 60.91 60.33 -2.02% 62.76 34.58
AMD Advanced Micro Devices Inc 2.79% 31.91M 4.07 4.14 4.01 4.05 4.13 4.20 4.00 3.94 -33.5% 6.09 1.81
ADBE Adobe Systems Incorporated 1.28% 2.68M 43.37 43.76 42.97 43.39 43.77 44.16 42.98 42.58 -8.01% 47.17 29.52
ACE Ace Limited 1.08% 1.34M 89.30 89.64 88.76 89.51 89.84 90.18 88.96 88.42 -3.8% 93.05 68.98
ACN Accenture Plc Class A Ordinary... 2.36% 2.47M 82.17 82.95 81.11 82.45 83.23 84.01 81.39 80.33 -2.1% 84.22 55.34
ANF Abercrombie & Fitch Company 0.68% 1.45M 49.32 50.15 48.73 49.09 49.91 50.74 48.49 47.90 -11.12% 55.23 28.64
ABT Abbott Laboratories 0.22% 6.36M 36.98 37.33 36.72 36.89 37.24 37.59 36.63 36.37 -49.1% 72.47 31.64
MMM 3m Company 0.79% 2.62M 112.14 112.87 111.64 111.91 112.64 113.37 111.41 110.91 -0.85% 112.87 85.29
ADVERTISEMENT