Meest bekeken fondsen
20:31

S&P 500

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
3M 208,97 0,4800 0,23% 209,10 210,54 208,31 1557968 20:33
Abbott Laboratories 79,97 1,1432 1,45% 79,18 80,25 79,02 3663572 20:33
AbbVie 80,54 -0,1150 -0,14% 80,33 81,29 79,51 4077511 20:33
Accenture Plc 165,98 -0,4550 -0,27% 167,11 167,63 165,74 1185793 20:33
Activision Blizzard Inc 44,97 0,0000 0,00% n/a n/a n/a 29541 19-03
Acuity Brands 128,62 -2,1200 -1,62% 131,11 131,49 128,30 280296 20:33
Adobe Systems 257,76 0,0000 0,00% n/a n/a n/a 3272 19-03
Advance Auto Parts 163,58 2,01 1,24% 161,44 164,93 161,17 910609 20:33
AES Corp 17,81 -0,3450 -1,90% 18,14 18,26 17,74 7768523 20:33
Aetna Inc. (New) 212,70 0,0000 0,00% n/a n/a n/a 0 11-01
Affiliated Managers Group 110,67 -0,9200 -0,82% 112,32 112,83 110,66 155011 20:33
Aflac Inc. 50,09 -0,1600 -0,32% 50,50 50,66 50,05 1402795 20:33
Agilent Technologies 81,22 0,2520 0,31% 81,27 81,77 81,04 710794 20:33
Air Products and Chemicals 184,72 -0,6500 -0,35% 186,44 186,75 184,45 563829 20:33
Akamai Technologies 72,21 0,0000 0,00% n/a n/a n/a 20 19-03
Alaska Air Group 56,20 0,3890 0,70% 55,99 56,90 55,99 1047557 20:33
Albemarle Corp 85,19 -1,2400 -1,43% 87,35 87,35 85,01 665693 20:33
Alcoa 28,68 0,0400 0,14% 29,03 29,32 28,60 1899909 20:33
Alexion Pharmaceuticals 133,51 0,0000 0,00% n/a n/a n/a 3 19-03
Allegion 88,65 -0,2500 -0,28% 89,21 89,56 88,52 467461 20:33
Allergan 154,42 3,58 2,37% 150,84 154,77 150,84 2153280 20:33
Alliance Data Systems Corp 171,95 0,1725 0,10% 173,35 175,66 171,72 263202 20:33
Alliant Energy Corp 47,09 -0,0100 -0,02% n/a n/a n/a 102 19-03
Allstate Corp 94,34 -0,6850 -0,72% 95,12 95,55 94,18 865796 20:33
Alphabet 1188,6 0,0000 0,00% n/a n/a n/a 3955 19-03
Altria Group Inc. 56,01 -1,2900 -2,25% 57,30 57,68 55,16 11930702 20:33
Amazon.com Inc. 1742,2 0,0000 0,00% n/a n/a n/a 110144 19-03
Ameren Corp 71,83 -0,6850 -0,94% 72,44 72,50 71,57 1074872 20:33
American Airlines Group 31,39 0,0100 0,03% n/a n/a n/a 7846 19-03
American Electric Power Co 82,46 -1,0200 -1,22% 83,34 83,44 82,08 2515393 20:33
American Express 112,66 -0,8900 -0,78% 114,22 114,22 112,52 2211184 20:33
American International Group 43,87 -0,4150 -0,94% 44,55 45,00 43,83 1978578 20:33
American Tower REIT 189,10 0,2100 0,11% 189,42 190,22 188,51 1126472 20:33
American Water Works Co Inc/New 104,19 -0,9400 -0,89% 105,81 105,40 103,90 553217 20:33
Ameriprise Financial 129,15 -1,2150 -0,93% 131,27 131,86 129,01 476998 20:33
AmerisourceBergen 80,88 0,4900 0,61% 80,49 81,70 80,38 398194 20:33
AMETEK 81,11 -0,6500 -0,80% 82,16 82,32 80,98 700064 20:33
Amgen Inc. 191,31 0,0000 0,00% n/a n/a n/a 699 19-03
Amphenol Corp'A' 95,70 0,2700 0,28% 95,63 96,23 95,54 682176 20:33
Anadarko Petroleum 44,43 -0,6600 -1,46% 45,15 45,23 44,33 2897896 20:33
Analog Devices 109,14 -0,0100 -0,01% n/a n/a n/a 46 19-03
Anthem 307,32 -0,9100 -0,30% 308,33 312,41 306,99 831433 20:33
AON Plc 168,03 -1,1700 -0,69% 169,20 169,47 167,90 335980 20:33
Apache Corp 34,54 -0,4750 -1,36% 35,25 35,45 34,47 1688467 20:33
Apartment Investment & Management Co 49,64 -0,1500 -0,30% 49,89 49,99 49,49 529736 20:33
Apple 188,02 0,0000 0,00% n/a n/a n/a 327931 19-03
Applied Materials 40,00 0,0000 0,00% n/a n/a n/a 686 19-03
Archer Daniels Midland Co 42,90 0,4150 0,98% 42,60 43,39 42,56 2133999 20:33
Arthur J.GallagherCo 79,12 -0,4150 -0,52% 79,57 79,82 79,05 662270 20:33
Assurant Inc 97,37 -2,3300 -2,34% 98,55 98,94 97,22 4006462 20:33
AT&T Inc 30,68 -0,1250 -0,41% 30,87 31,05 30,63 18277613 20:33
Autodesk Inc 153,85 0,0000 0,00% n/a n/a n/a 13 19-03
Automatic Data Processing Inc 154,69 0,0000 0,00% n/a n/a n/a 20 19-03
AutoNation Inc 33,54 -0,1250 -0,37% 33,80 34,11 33,50 419045 20:33
Autozone Inc. 979,60 4,01 0,41% 980,00 988,24 976,38 236384 20:33
AvalonBay Communities 196,24 -0,9600 -0,49% 197,13 197,48 195,75 319856 20:33
Avery Dennison 111,99 0,3900 0,35% 112,00 112,55 111,72 418291 20:33
Baker Hughes Inc 57,68 0,0000 0,00% 55,00 57,73 54,57 4124512 03-07
Ball Corp 57,89 0,0100 0,02% n/a 58,24 57,80 1717037 20:33
Bank of America Corp 29,64 -0,1800 -0,60% 30,01 30,14 29,62 40541659 20:33
Bank of New York Mellon Corp/The 53,29 -0,6900 -1,28% 54,18 54,27 53,26 2003201 20:33
Baxter International 77,53 0,5800 0,75% 77,15 77,74 76,80 1346364 20:33
BB & T Corp 49,64 -0,8450 -1,67% 50,68 50,82 49,63 2791120 20:33
Becton Dickinson&Co 246,60 1,9250 0,79% 244,69 247,33 242,62 980682 20:33
Bed Bath & Beyond 14,01 0,0100 0,07% n/a n/a n/a 251 19-03
Berkshire Hathaway B 205,21 -1,4700 -0,71% 207,75 207,75 205,04 2236045 20:33
Best Buy Co 69,90 -0,3400 -0,48% 70,26 70,62 69,83 1829306 20:33
Biogen 325,74 0,0950 0,03% n/a n/a n/a 114 19-03
BlackRock Inc 435,26 -5,2200 -1,19% 442,55 443,36 434,68 638079 20:33
Block (H & R) 24,27 -0,0500 -0,21% 24,37 24,52 24,26 1222008 20:33
Boeing 373,70 1,4200 0,38% 371,14 378,77 371,01 7985301 20:33
BorgWarner Inc 38,20 -0,2450 -0,64% 38,83 38,98 38,16 1634972 20:33
Boston Properties 132,01 -0,8800 -0,66% 132,94 133,63 131,79 303765 20:33
Boston Scientific 38,17 0,1950 0,51% 38,12 38,54 37,61 8056170 20:33
Bristol Myers Squibb 49,59 -0,2750 -0,55% 50,01 50,11 49,52 7959186 20:33
Broadcom Limited 293,84 0,0000 0,00% n/a n/a n/a 7866 19-03
Brown-Forman 'B' 51,10 0,0500 0,10% 51,25 51,55 50,99 651147 20:33
C.H. Robinson Worldwide 90,06 -0,0300 -0,03% 89,00 90,09 88,84 732396 18-03
CA Technologies 44,44 0,0000 0,00% n/a n/a n/a 111611 05-11
Cabot Oil & Gas Corp 25,98 0,0300 0,12% 26,21 26,34 25,91 4749486 20:33
Campbell Soup 36,29 -0,2750 -0,75% 36,52 36,73 36,15 978821 20:33
Capital One Financial Corp 84,41 -0,4900 -0,58% 85,38 85,87 84,33 1530459 20:33
Cardinal Health Inc. 50,42 0,4491 0,90% 50,04 50,88 50,04 2692904 20:33
CarMax Inc 59,67 -0,8200 -1,36% 60,72 61,14 59,55 1104323 20:33
Carnival Corp 57,07 -0,2850 -0,50% 57,43 57,69 57,02 2367996 20:33
Caterpillar Inc 134,05 -0,0550 -0,04% 135,35 135,71 133,66 2235316 20:33
CBRE Group 50,55 -0,3400 -0,67% 51,20 51,46 50,46 925080 20:33
CBS Corp 47,29 -0,3550 -0,75% 47,65 48,08 47,21 1078695 20:33
Celgene Corp 87,99 0,0000 0,00% n/a n/a n/a 13112 19-03
Centene Corp 59,87 0,5100 0,86% 59,50 60,59 59,32 1371533 20:33
CenterPoint Energy 30,29 -0,2900 -0,95% 30,48 30,57 30,21 2365063 20:33
CenturyLink Inc 11,91 -0,1554 -1,29% 12,09 12,12 11,89 6636646 20:33
Cerner Corp 57,66 -0,0100 -0,02% n/a n/a n/a 6 19-03
CF Industries Holdings 42,08 -0,3900 -0,92% 42,61 42,78 42,00 1803711 20:33
Charter Communications Inc 357,36 0,0100 0,00% n/a n/a n/a 6 19-03
Chesapeake Energy 3,16 0,0050 0,16% 3,23 3,38 3,15 50641308 20:33
Chevron Corp 125,07 -0,8100 -0,64% 126,56 126,92 124,96 2675247 20:33
Chipotle Mexican Grill 666,25 10,45 1,59% 657,00 671,99 653,03 676879 20:33
Chubb Ltd 135,98 -1,4000 -1,02% 136,91 138,04 135,83 849962 20:33
Church & Dwight Inc 66,31 -0,5500 -0,82% 66,71 66,71 65,91 592528 20:33
Cigna Corp 172,37 5,26 3,15% 167,88 173,41 167,46 2600556 20:33
Cimarex Energy Co 70,78 -1,1100 -1,54% 72,74 72,91 70,68 630034 20:33
Cincinnati Financial Corp 85,91 -0,0100 -0,01% n/a n/a n/a 102 19-03
Cintas Corp. 207,54 0,0000 0,00% n/a n/a n/a 103 19-03
Cisco Systems 53,51 0,0000 0,00% n/a n/a n/a 19490 19-03
Citigroup Inc 65,57 -0,3600 -0,55% 66,46 66,83 65,52 8918788 20:33
Citizens Financial Group/RI 35,83 -0,5700 -1,57% 36,77 36,78 35,80 2134803 20:33
Citrix Systems Inc. 101,56 0,0000 0,00% n/a n/a n/a 2 19-03
Clorox Co 156,85 -2,6200 -1,64% 157,96 158,87 155,57 844270 20:33
CME Group Inc 169,90 0,0100 0,01% n/a n/a n/a 103 19-03
CMS Energy Corp 54,36 -0,9600 -1,74% 55,14 55,23 54,21 1996568 20:33
Coach Inc 32,95 0,0100 0,03% 33,09 33,53 32,93 2266110 20:33
Coca-Cola 45,48 0,0650 0,14% 45,55 45,69 45,34 8868081 20:33
Cognizant Technology Solutions 71,88 0,0000 0,00% n/a n/a n/a 10 19-03
Colgate-Palmolive 65,73 -0,5600 -0,84% 66,21 66,21 65,43 3079756 20:33
Comcast Corp. 39,92 0,0000 0,00% n/a n/a n/a 600 19-03
Comerica Inc 81,00 -1,9000 -2,29% 83,54 83,72 80,93 1639269 20:33
ConAgra Foods Inc. 22,72 -0,3500 -1,52% 23,06 23,25 22,63 6097608 20:33
Concho Resources Inc 106,46 -0,7700 -0,72% 108,12 108,47 106,28 691650 20:33
ConocoPhillips 67,33 -0,2850 -0,42% 68,14 68,50 67,27 3947977 20:33
Consolidated Edison 83,66 -1,0400 -1,23% 84,70 84,70 83,46 1149931 20:33
Constellation Brands 167,35 -3,7300 -2,18% 171,21 171,23 166,01 1742294 20:33
Cooper Companies 293,80 0,6150 0,21% 292,78 294,94 289,81 245831 20:33
Corning Inc 34,65 0,3000 0,87% 34,50 34,88 34,45 2206469 20:33
Costco Wholesale 236,59 0,0000 0,00% n/a n/a n/a 589 19-03
CR Bard Inc 331,24 0,0000 0,00% 333,49 334,03 331,24 4714825 28-12
Crown Castle Intl 124,23 -0,4300 -0,34% 124,70 125,24 124,05 1437244 20:33
CSRA 41,23 0,0000 0,00% 41,26 41,26 41,23 17928678 03-04
CSX Corp 73,87 0,0000 0,00% n/a n/a n/a 101 19-03
Cummins Inc. 160,07 -0,4800 -0,30% 161,22 162,34 159,86 866376 20:33
CVS Health Corporation 57,02 0,3542 0,63% 56,70 57,54 56,48 9481616 20:33
Danaher Corp 129,57 1,5000 1,17% 128,53 129,94 128,39 2128583 20:33
Darden Restaurants 110,06 -1,0350 -0,93% 111,38 111,38 109,85 863118 20:33
DaVita 53,89 1,8200 3,50% 52,51 54,37 52,23 1706328 20:33
Deere & Co 160,92 0,6200 0,39% 161,43 163,16 160,62 948749 20:33
Delphi Automotive 82,73 1,7300 2,14% 81,67 83,60 81,57 968738 20:33
Delta Air Lines Inc 50,93 0,1900 0,37% 50,99 51,39 50,84 4225755 20:33
DENTSPLY Sirona 49,51 0,0000 0,00% n/a n/a n/a 101 19-03
Devon Energy Corp. 30,23 -0,2790 -0,91% 30,76 30,92 30,19 3822426 20:33
Diamond Offshore Drilling 10,54 -0,6100 -5,47% 11,26 11,38 10,53 1922148 20:33
Digital Realty Trust 115,56 -0,0700 -0,06% 115,93 116,44 115,36 416205 20:33
Discover Financial Services-W/I 73,78 0,1150 0,16% 74,10 74,41 73,65 1484174 20:33
Discovery Communications Inc 27,23 0,0000 0,00% n/a n/a n/a 284 19-03
Discovery Communications-C 25,84 0,0000 0,00% n/a n/a n/a 160 19-03
Dollar General Corp 117,10 0,5700 0,49% 117,36 117,66 116,07 1566800 20:33
Dollar Tree Inc 101,03 0,0000 0,00% n/a n/a n/a 193 19-03
Dominion Resources 75,26 -1,3550 -1,77% 76,67 76,73 75,00 3608016 20:33
Dover Corp 92,28 -0,2500 -0,27% 93,05 93,62 92,14 683012 20:33
Dow Chemical 54,94 -0,2656 -0,48% 55,52 56,35 54,81 16235600 20:33
DR Horton Inc 39,71 -0,7550 -1,87% 40,46 40,66 39,61 2799053 20:33
Dr. Pepper Snapple Group Inc 123,66 0,0000 0,00% 123,36 123,77 122,43 5536514 09-07
DTE Energy Holding 122,01 -1,3350 -1,08% 123,21 123,21 121,71 614940 20:33
Duke Energy 88,93 -1,1350 -1,26% 90,08 90,23 88,66 2894754 20:33
Dun & Bradstreet Corp/The 144,95 0,0000 0,00% n/a n/a n/a 0 14-02
DuPont E I Nemours & Co 83,93 0,0000 0,00% n/a n/a n/a 0 01-01
E*Trade Financial Corp 49,59 0,0000 0,00% n/a n/a n/a 15 19-03
Eastman Chemical 78,51 0,0450 0,06% 79,29 79,93 78,42 885546 20:33
Eaton Corp 82,14 0,0400 0,05% 82,59 82,84 82,03 1455982 20:33
eBay Inc 36,27 0,0000 0,00% n/a n/a n/a 348 19-03
Ecolab Inc 174,95 -0,2000 -0,11% 175,04 175,95 174,64 586661 20:33
Edison International 63,19 -0,3300 -0,52% 63,57 63,98 62,47 1180805 20:33
Edwards Lifesciences 189,85 -1,0400 -0,54% 192,12 192,75 187,60 1250160 20:33
Electronic Arts Inc. 99,66 0,0000 0,00% n/a n/a n/a 8107 19-03
Eli Lilly 126,15 0,9050 0,72% 125,26 126,62 125,14 4354481 20:33
Emerson Electric 68,35 -0,4400 -0,64% 69,20 69,34 68,24 1437025 20:33
Endo International 8,59 0,0000 0,00% n/a n/a n/a 5 19-03
Entergy Corp 93,12 -1,3700 -1,45% 94,28 94,40 92,91 724390 20:33
EOG Resources Inc. 92,48 0,5600 0,61% 92,82 93,13 92,38 4275851 20:33
EQT Corporation 20,01 -0,0300 -0,15% 20,28 20,50 19,82 2389132 20:33
Equifax Inc 113,31 0,6000 0,53% 112,82 113,76 112,79 494803 20:33
Equinix Inc 444,10 0,0000 0,00% n/a n/a n/a 10 19-03
Equity Residential 73,42 -0,5600 -0,76% 73,91 74,15 73,25 898074 20:33
Essex Property Trust 284,84 -1,4100 -0,49% 286,15 286,74 284,22 161680 20:33
Eversource Energy 70,17 -1,0900 -1,53% 71,07 71,12 70,00 966309 20:33
Exelon Corp 48,99 -0,6800 -1,37% 49,63 49,66 48,84 2837878 20:33
Expedia Inc 121,15 0,0000 0,00% n/a n/a n/a 182 19-03
Expeditors International of Washington 76,54 0,0000 0,00% 76,19 76,64 75,71 1291329 18-03
Express Scripts Holding Co 92,46 0,0000 0,00% 95,57 95,87 92,11 31612912 20-12
Extra Space Storage 98,84 -0,3150 -0,32% 99,26 99,48 98,48 446864 20:33
ExxonMobil Corp 80,88 -0,2000 -0,25% 81,58 82,00 80,81 7785001 20:33
F5 Networks Inc. 154,36 0,0000 0,00% n/a n/a n/a 2 19-03
Facebook 160,47 0,0000 0,00% n/a n/a n/a 150635 19-03
Fastenal Co 63,16 0,0000 0,00% n/a n/a n/a 106 19-03
Federal Realty Investment Trust 131,12 -1,2700 -0,96% 132,40 132,50 130,81 165577 20:33
FedEx Corp 181,30 -1,1000 -0,60% 183,82 185,00 181,10 2510980 20:33
Fidelity National Information 106,34 -1,7800 -1,65% 107,49 107,49 105,76 5293643 20:33
Fifth Third Bancorp 28,76 0,0000 0,00% 28,46 28,87 28,36 6090703 18-03
First Solar Inc 54,69 0,0100 0,02% n/a n/a n/a 601 19-03
FirstEnergy Corp 40,30 -0,9400 -2,28% 41,20 41,20 40,17 3029921 20:33
Fiserv 85,09 0,0000 0,00% n/a n/a n/a 7 19-03
FLIR Systems Inc 49,24 0,0000 0,00% n/a n/a n/a 1 19-03
Flowserve Corp 45,18 -0,0150 -0,03% 45,61 45,91 45,09 392298 20:33
Fluor Corp. (New) 37,77 -0,3300 -0,87% 38,35 38,98 37,70 1054286 20:33
FMC Corp 76,23 -0,6900 -0,90% 77,45 77,82 76,14 724567 20:33
FMC Technologies Inc 34,92 0,0000 0,00% n/a n/a n/a 12650633 18-01
Foot Locker Inc. 60,52 0,6700 1,12% 59,98 61,05 59,51 1453057 20:33
Ford Motor 8,69 0,1200 1,40% 8,61 8,87 8,61 47256907 20:33
Fortive Corp 82,93 -0,4800 -0,58% 83,57 83,79 82,85 782348 20:33
Fortune Brands Home & Security 46,26 -0,1800 -0,39% 46,65 47,05 46,23 571956 20:33
Franklin Resources 33,60 -0,1050 -0,31% 33,85 34,15 33,56 1263458 20:33
Freeport-McMoRan 12,70 0,0800 0,63% 12,80 13,04 12,69 11378708 20:33
Frontier Communications 2,53 0,0000 0,00% n/a n/a n/a 7007 19-03
Gap Inc 25,74 0,1800 0,70% 25,59 25,88 25,48 2969570 20:33
Garmin Ltd 83,95 0,0000 0,00% n/a n/a n/a 20 19-03
General Dynamics 170,92 -0,7500 -0,44% 172,50 173,48 170,74 825877 20:33
General Electric 10,17 -0,0350 -0,34% 10,22 10,34 10,14 42431803 20:33
General Growth Properties Inc 22,06 0,0000 0,00% 22,03 22,29 21,83 181077630 27-08
General Mills 47,18 -0,4450 -0,93% 47,18 47,69 47,02 3320010 20:33
General Motors Co 38,21 0,2344 0,62% 38,31 38,75 38,19 6085851 20:33
Genuine Parts 107,01 -0,3000 -0,28% 107,56 108,10 106,93 407479 20:33
Gilead Sciences 65,02 0,0000 0,00% n/a n/a n/a 2372 19-03
Global Payments Inc 134,50 0,4600 0,34% 134,32 135,66 134,28 643226 20:33
Goldman Sachs Group 201,53 -0,9412 -0,46% 204,88 206,45 201,28 2624423 20:33
Goodyear Tire & Rubber Co. (The) 17,79 0,0000 0,00% n/a n/a n/a 812 19-03
Google 1184,3 0,0000 0,00% n/a n/a n/a 2525 19-03
Grainger (W.W.) 299,82 -2,2450 -0,74% 304,13 304,16 299,21 238499 20:32
Halliburton Co 29,16 0,2850 0,99% 29,12 29,55 29,11 9264732 20:33
Hanesbrands Inc 17,87 0,2200 1,25% 17,69 18,11 17,62 6085724 20:33
Harley-Davidson 36,29 0,1700 0,47% 36,40 36,92 36,22 1284802 20:33
Harman International 111,50 0,0000 0,00% n/a n/a n/a 0 01-01
Harris Corp 162,55 -0,7500 -0,46% 164,00 165,37 162,36 419264 20:33
Hartford Financial Services Group 49,14 -0,1970 -0,40% 49,45 49,79 49,12 2767688 20:33
Hasbro Inc 87,10 0,0000 0,00% n/a n/a n/a 3 19-03
HCA Holdings Inc 136,40 1,6500 1,22% 135,13 137,31 134,56 1302544 20:33
HCP Inc 30,26 -0,2150 -0,71% 30,44 30,52 30,23 2361937 20:33
Helmerich & Payne 55,37 -0,9000 -1,60% 56,56 57,10 55,31 713769 20:33
Henry Schein Inc. 59,78 0,0000 0,00% n/a n/a n/a 2 19-03
Hershey Co/The 109,38 -1,1450 -1,04% 110,40 110,76 109,21 825874 20:33
Hess Corp 57,95 -1,1800 -2,00% 59,63 59,65 57,85 1807479 20:33
Hewlett Packard Enterprise 15,90 0,0550 0,35% 15,90 16,04 15,86 11829314 20:33
Hologic 47,18 0,0000 0,00% 47,61 47,75 46,68 2763170 18-03
Home Depot 184,00 0,5800 0,32% 184,19 185,82 183,61 3059940 20:33
Honeywell 157,00 0,0723 0,05% 157,62 158,16 156,82 1780391 20:33
Hormel Foods Corp 42,43 -0,1250 -0,29% 42,55 42,80 42,33 888096 20:33
Host Hotels & Resorts Inc 19,10 -0,1000 -0,52% 19,26 19,34 19,03 2634907 20:33
HP 20,00 0,0450 0,23% 20,03 20,28 19,98 7627714 20:33
Humana Inc 286,17 4,00 1,42% 283,59 290,01 279,81 662090 20:33
Huntington Bancshares 13,93 0,0100 0,07% n/a n/a n/a 21611 19-03
IBM 140,46 0,2500 0,18% 140,96 141,70 140,29 2153311 20:33
Illinois Tool Works 145,85 0,4700 0,32% 146,02 146,96 145,56 1117267 20:33
Illumina Inc 305,79 0,0100 0,00% n/a n/a n/a 717 19-03
Ingersoll-Rand Plc 106,36 -0,6900 -0,64% 107,56 107,75 106,07 784354 20:33
Intel Corp 54,10 0,0000 0,00% n/a n/a n/a 10561 19-03
Intercontinental Exchange 74,16 -0,4500 -0,60% 75,02 75,13 74,08 1502050 20:33
International Flavors & Fragrances 123,75 -1,1850 -0,95% 125,36 125,65 123,56 896316 20:33
International Paper 46,18 -0,0550 -0,12% 46,45 46,99 46,11 1730032 20:33
Interpublic Group of Companies 22,26 0,0450 0,20% 22,27 22,45 22,22 2786121 20:33
Intuit Inc 257,72 0,0000 0,00% n/a n/a n/a 4 19-03
Intuitive Surgical 559,49 0,0000 0,00% n/a n/a n/a 188 19-03
Invesco Ltd 19,96 -0,2800 -1,38% 20,43 20,49 19,94 2784433 20:33
Iron Mountain Inc 34,54 -0,2800 -0,80% 34,82 34,99 34,46 985188 20:33
J.B. Hunt Transport Services 104,11 -0,0180 -0,02% n/a n/a n/a 102 19-03
Jacobs Engineering 73,99 -0,3500 -0,47% 74,79 75,16 73,91 613406 20:33
JM Smucker Co 106,65 -0,3700 -0,35% 106,93 107,88 106,16 593262 20:33
Johnson & Johnson 138,13 0,9600 0,70% 137,61 138,82 137,47 3118348 20:33
Johnson Controls International 36,35 -0,0700 -0,19% 36,62 36,82 36,31 2302126 20:33
JPMorgan Chase & Co 106,88 -0,3096 -0,29% 108,20 108,40 106,82 8490161 20:33
Juniper Networks Inc 26,27 -0,0900 -0,34% 26,26 26,56 26,24 2230355 20:33
Kansas City Southern 115,38 -0,6820 -0,59% 116,11 116,92 115,18 915092 20:33
Kellogg Co 54,37 0,1000 0,18% 54,17 54,77 54,10 1628391 20:33
KeyCorp 17,50 -0,2250 -1,27% 17,86 17,86 17,48 16499227 20:33
Kimberly-Clark 119,85 0,2800 0,23% 119,50 120,07 119,06 779248 20:33
Kimco Realty Corp 17,57 0,0350 0,20% 17,54 17,72 17,51 1451659 20:33
Kinder Morgan Inc 20,02 0,0250 0,13% 20,03 20,18 19,91 14685240 20:33
KLA-Tencor Corp 119,92 0,0400 0,03% n/a n/a n/a 8 19-03
Kohls Corp 68,95 -0,1600 -0,23% 68,82 69,66 68,68 1704386 20:33
Kraft Heinz Co 32,03 0,0000 0,00% n/a n/a n/a 20274 19-03
Kroger Co 24,34 -0,2100 -0,86% 24,58 24,63 24,30 7104510 20:33
L Brands 28,18 0,7300 2,66% 27,52 28,47 27,38 3705252 20:33
L-3 Communications 209,30 -1,0500 -0,50% 210,88 212,93 208,90 201369 20:33
Laboratory Corporation of America Holdings 155,86 0,9700 0,63% 155,11 157,05 155,11 292029 20:33
Lam Research 180,20 0,0000 0,00% n/a n/a n/a 3398 19-03
Lauder (Estee) Co 160,92 -2,1800 -1,34% 163,48 163,79 160,56 821685 20:33
Legg Mason Inc 28,85 -0,0900 -0,31% 29,17 29,29 28,83 537278 20:33
Leggett & Platt Inc. 42,71 -0,4400 -1,02% 43,26 43,40 42,69 406928 20:33
Lennar Corp 46,81 -1,0500 -2,19% 47,91 48,22 46,67 1625847 20:33
Leucadia National 23,47 0,0000 0,00% 23,41 23,49 23,27 1821527 23-05
Level 3 Communications 53,63 0,0000 0,00% 53,00 53,63 52,66 3119108 31-10
Lincoln Nat. Corp 62,81 -0,4500 -0,71% 63,73 64,19 62,75 951445 20:33
Linear Technology 65,00 0,0000 0,00% n/a n/a n/a 0 01-01
LKQ Corporation 28,32 0,0000 0,00% 27,94 28,33 27,64 2045152 18-03
Lockheed Martin 296,37 -1,2750 -0,43% 299,48 302,14 296,08 965337 20:33
Loews Corp 48,13 -0,2800 -0,58% 48,76 48,94 48,08 641266 20:33
Lowe's Companies 103,51 1,6300 1,60% 102,49 104,35 102,44 4136680 20:33
LyondellBasell Industries NV 86,71 -0,5600 -0,64% 88,07 88,15 86,52 1348992 20:33
M&T Bank Corp 171,23 -3,5000 -2,00% 175,72 175,72 171,17 409437 20:33
Macerich Co 42,55 -0,0700 -0,16% 42,68 42,85 42,48 464912 20:33
Macy's Inc 23,79 -0,1050 -0,44% 23,95 24,26 23,70 6529558 20:33
Mallinckrodt 23,19 0,4750 2,09% 22,95 23,37 22,86 3119706 20:33
Marathon Oil Corp. 17,13 -0,2600 -1,50% 17,53 17,54 17,11 6931351 20:33
Marathon Petroleum 62,03 -0,0500 -0,08% 62,40 63,04 61,88 4487521 20:33
Marriott International 124,97 0,0100 0,01% n/a n/a n/a 488 19-03
Marsh & McLennan 92,57 -0,4100 -0,44% 93,29 93,52 92,47 1055893 20:33
Martin Marietta Materials 197,22 2,26 1,16% 196,63 199,54 195,35 432284 20:33
Masco Corp 39,03 -0,1200 -0,31% 39,29 39,55 38,99 1763409 20:33
MasterCard Inc-Cl.A 230,93 0,5400 0,23% 231,54 232,10 230,44 1978744 20:33
Mattel Inc 14,68 0,0000 0,00% n/a n/a n/a 466 19-03
McCormick & Company 140,16 -0,5500 -0,39% 140,75 141,44 139,51 485535 20:33
McDonald's Corp 182,97 -0,9800 -0,53% 184,06 184,37 182,53 2886901 20:33
McKesson Corp. 122,29 0,9150 0,75% 121,57 123,25 121,40 849396 20:33
Mead Johnson Nutrition Co 89,98 0,0000 0,00% 89,98 90,00 89,97 11923467 14-06
Medtronic 92,54 0,6500 0,71% 92,06 92,88 91,42 3253210 20:33
Merck & Co 81,76 0,4100 0,50% 81,54 82,00 80,96 5316196 20:33
MetLife Inc 45,13 -0,5944 -1,30% 45,92 46,22 45,07 3205239 20:33
Mettler Toledo Intl 715,77 8,93 1,26% 709,68 719,58 709,68 74699 20:33
Michael Kors Holdings 37,92 0,0000 0,00% n/a n/a n/a 0 01-02
Microchip Technology 85,33 -0,0050 -0,01% n/a n/a n/a 815 19-03
Micron Technology Inc 39,61 0,0000 0,00% n/a n/a n/a 256382 19-03
Microsoft 117,57 0,0000 0,00% n/a n/a n/a 71585 19-03
Mohawk Industries 128,11 -1,4000 -1,08% 129,76 130,70 128,04 315824 20:33
Molson Coors Brewing 60,88 -0,0700 -0,11% 61,12 61,44 60,47 1080325 20:33
Mondelez International 48,04 0,0000 0,00% n/a n/a n/a 31 19-03
Monsanto Co 127,95 0,0000 0,00% 127,94 127,97 127,92 34600552 06-06
Monster Beverage Corp 60,60 0,0000 0,00% n/a n/a n/a 3776 19-03
Moody's Corp. 178,55 0,5800 0,33% 179,00 179,43 178,01 423916 20:33
Morgan Stanley 44,05 0,0200 0,05% 44,62 44,89 44,00 8935850 20:33
Mosaic Co/The 28,60 -0,0400 -0,14% 28,87 28,99 28,56 1855551 20:33
Motorola Solutions Inc 140,29 -0,2100 -0,15% 141,22 141,22 139,97 386711 20:33
Murphy Oil 30,12 -0,1300 -0,43% 30,60 30,72 30,10 905667 20:33
Mylan 28,18 0,0000 0,00% n/a n/a n/a 312 19-03
Nasdaq Inc 84,24 0,0000 0,00% n/a n/a n/a 1508 19-03
National Oilwell Varco Inc 28,15 0,0250 0,09% 28,38 28,61 28,10 3778106 20:33
Navient Corp 12,15 0,0100 0,08% 12,11 12,25 12,11 1307097 18-03
NetApp Inc 66,91 0,0000 0,00% n/a n/a n/a 4 19-03
Netflix Inc 363,44 0,0000 0,00% n/a n/a n/a 64534 19-03
Newell Brands 15,98 0,0000 0,00% n/a n/a n/a 53 19-03
Newfield Exploration 17,07 0,0000 0,00% 16,58 17,13 16,40 6826699 13-02
Newmont Mining 33,37 0,3700 1,12% 33,24 33,79 33,18 7286370 20:33
News Corp-Cl.A 12,62 0,0000 0,00% 12,64 12,79 12,60 2703976 18-03
News Corporation -B- 12,73 0,0000 0,00% 12,75 12,91 12,71 1331772 18-03
NextEra Energy Inc 188,20 -2,6700 -1,40% 190,53 190,61 187,79 1108017 20:33
Nielsen NV 27,19 -0,0700 -0,26% 27,34 27,57 27,13 1253796 20:33
NIKE Inc 'B' 87,48 -0,3450 -0,39% 88,22 88,59 87,32 4183965 20:33
NiSource Inc. 27,81 -0,2450 -0,87% 28,02 28,15 27,73 877930 20:33
Noble Energy Inc 24,00 0,2000 0,84% 24,54 24,60 23,93 5245720 20:33
Nordstrom Inc. 44,47 0,2800 0,63% 44,39 44,95 44,01 1487406 20:33
Norfolk Southern 178,80 -3,7300 -2,04% 182,91 182,92 178,52 898190 20:33
Northern Trust Corp 96,13 0,0000 0,00% n/a n/a n/a 300 19-03
Northrop Grumman 271,47 -3,4200 -1,24% 276,05 278,65 271,26 502731 20:33
NRG Energy 42,04 0,1550 0,37% 41,94 42,27 41,92 2101163 20:33
Nucor Corp 58,78 -0,1256 -0,21% 59,28 59,70 58,76 1267569 20:33
NVIDIA Corp. 168,95 0,0000 0,00% n/a n/a n/a 179090 19-03
O'Reilly Automotive 375,80 0,0000 0,00% n/a n/a n/a 2 19-03
Occidental Petroleum 66,11 -0,9000 -1,34% 67,36 67,79 66,07 2242548 20:33
Omnicom Group Inc 75,76 1,1800 1,58% 74,74 76,26 74,56 1008863 20:33
ONEOK Inc 68,25 -0,1250 -0,18% 68,60 68,84 68,17 1237553 20:33
Oracle Corp 54,00 0,5353 1,00% 53,80 54,38 53,75 14007813 20:33
Owens-Illinois 19,88 -0,0700 -0,35% 20,01 20,14 19,84 474714 20:32
PACCAR Inc 68,41 0,0000 0,00% n/a n/a n/a 206 19-03
Parker-Hannifin 172,57 -1,4900 -0,86% 174,77 176,20 172,25 483202 20:33
Patterson Companies Inc 22,36 0,0000 0,00% n/a n/a n/a 1000 19-03
Paychex Inc. 79,32 0,0000 0,00% n/a n/a n/a 108 19-03
PayPal Holdings Inc 100,22 -0,0500 -0,05% n/a n/a n/a 1371 19-03
Pentair 43,66 0,0700 0,16% 43,85 44,04 43,62 977941 20:33
People's United Financial Inc 17,60 0,0000 0,00% n/a n/a n/a 3 19-03
PepsiCo Inc 117,27 0,0000 0,00% n/a n/a n/a 204 19-03
PerkinElmer Inc 94,95 0,9200 0,98% 94,30 95,37 93,77 451303 20:33
Perrigo Co 49,12 0,4500 0,92% 48,90 49,50 48,80 572427 20:33
Pfizer Inc 42,19 0,3800 0,91% 41,97 42,43 41,75 13758494 20:33
PG & E Corp 18,99 -0,4400 -2,26% 19,43 19,48 18,71 4004066 20:33
Philip Morris International Inc 90,33 -0,4000 -0,44% 90,73 91,55 90,15 3599194 20:33
Phillips 66 99,24 0,5150 0,52% 99,29 100,41 99,12 1813651 20:33
Pinnacle West Capital Corp 94,19 -1,0900 -1,14% 95,20 95,21 94,03 616014 20:33
Pioneer Natural Resources Co 137,74 -0,8400 -0,61% 138,91 139,81 137,45 1426289 20:33
Pitney Bowes 6,77 -0,1100 -1,60% 6,93 6,97 6,77 1339884 20:33
PNC Financial Services Group (The) 129,43 -2,4500 -1,86% 132,50 132,50 129,32 1424022 20:33
PPG Industries 110,62 -0,3350 -0,30% 111,31 112,15 110,50 870875 20:33
PPL Corp 32,06 -0,6650 -2,03% 32,69 32,72 31,97 3040864 20:33
Praxair Inc 164,50 0,0000 0,00% 166,11 167,67 162,74 57375630 30-10
Priceline Group/The 1905,6 0,0000 0,00% 1906,0 1923,2 1897,7 570074 26-02
Principal Financial 52,79 0,0000 0,00% n/a n/a n/a 110 19-03
Procter & Gamble 101,67 0,1600 0,16% 101,91 102,14 101,29 4107902 20:33
Progressive Corp 72,50 -0,5600 -0,77% 73,38 73,45 72,39 1330779 20:33
Prologis 70,34 -0,5100 -0,72% 70,87 71,03 70,15 1077139 20:33
Prudential Financial 96,83 -0,4250 -0,44% 97,80 98,42 96,73 1263772 20:33
Public Service Enterprise Group 59,12 -0,4900 -0,82% 59,44 59,59 58,88 1357739 20:33
Public Storage 217,04 -0,7250 -0,33% 215,54 217,61 215,29 620231 20:33
PulteGroup Inc 26,32 -0,3500 -1,31% 26,68 26,94 26,28 3510475 20:33
PVH Corp 110,31 -1,1400 -1,02% 111,74 111,95 110,28 549021 20:33
Qorvo 69,83 0,0000 0,00% n/a n/a n/a 147 19-03
Qualcomm 56,83 0,0000 0,00% n/a n/a n/a 14996 19-03
Quanta Services Inc. 37,39 -0,0250 -0,07% 37,60 37,95 37,32 877570 20:33
Quest Diagnostics 89,48 0,7800 0,88% 89,01 90,57 88,93 1546730 20:33
Ralph Lauren Corp 124,82 0,6050 0,49% 124,29 126,43 124,29 654030 20:33
Range Resources 10,78 -0,1000 -0,92% 11,07 11,10 10,74 3133871 20:33
Raytheon Co 180,11 -0,1250 -0,07% 180,98 183,11 180,10 1323307 20:33
Realty Income 69,95 -1,0600 -1,49% 70,83 70,91 69,81 1467605 20:33
Red Hat Inc 181,99 0,1500 0,08% 181,84 182,15 181,74 430871 20:33
Regeneron Pharmaceuticals 407,56 -0,0400 -0,01% n/a n/a n/a 18 19-03
Regions Financial 15,67 -0,3000 -1,88% 16,09 16,13 15,66 6932697 20:33
Republic Services 78,71 -0,2700 -0,34% 79,15 79,35 78,62 548669 20:33
Reynolds American 65,40 0,0000 0,00% 66,82 66,88 65,35 159435032 24-07
Robert Half International 66,81 0,1860 0,28% 66,85 67,32 66,54 356614 20:33
Rockwell Automation 178,92 -1,8700 -1,03% 180,88 181,79 178,62 351092 20:33
Rockwell Collins 141,04 0,0000 0,00% n/a n/a n/a 0 04-01
Roper Technologies 331,42 -0,0500 -0,02% 333,39 334,88 330,89 374264 20:33
Ross Stores Inc 91,13 0,0000 0,00% n/a n/a n/a 6 19-03
Royal Caribbean Cruises Ltd 117,30 -1,0000 -0,85% 118,95 119,45 117,16 571632 20:33
Ryder System 60,22 -1,3350 -2,17% 61,84 61,84 60,13 217870 20:33
S&P Global 207,84 2,12 1,03% 207,41 208,71 206,32 1552591 20:33
Salesforce.com 163,70 1,7500 1,08% 162,52 164,62 161,60 3198354 20:33
SCANA Corp 47,78 0,0000 0,00% n/a n/a n/a 0 14-02
Schlumberger Ltd 43,20 -0,1600 -0,37% 43,78 43,99 43,17 5467800 20:33
Schwab (Charles) Corp. (The) 45,76 -0,1400 -0,31% 46,28 46,68 45,70 2717963 20:33
Scripps Networks Interactive 90,04 0,0000 0,00% 90,10 93,58 89,77 11132892 06-03
Seagate Technology 48,16 0,0000 0,00% n/a n/a n/a 13841 19-03
Sealed Air Corp 45,27 -0,4250 -0,93% 45,82 45,94 45,14 750100 20:33
Sempra Energy 123,67 -0,9800 -0,79% 124,73 125,07 123,48 983807 20:33
Sherwin-Williams 430,41 -0,9400 -0,22% 432,74 436,27 429,95 248278 20:33
Signet Jewelers Ltd 27,10 0,0100 0,04% 27,25 27,88 27,07 696107 20:33
Simon Property Group 173,13 -1,2000 -0,69% 174,29 174,93 172,94 799719 20:33
Skyworks Solutions 82,59 0,0000 0,00% n/a n/a n/a 18 19-03
SL Green Realty Corp 89,22 -0,7100 -0,79% 89,96 90,55 89,04 192827 20:33
Snap-On Inc 158,59 -0,3600 -0,23% 159,93 160,60 158,36 354742 20:33
Southern Co 50,94 -0,8400 -1,62% 51,78 51,79 50,77 3610007 20:33
Southwest Airlines 50,67 -0,4100 -0,80% 51,17 51,72 50,63 2937128 20:33
Southwestern Energy 4,37 -0,1650 -3,64% 4,56 4,57 4,36 10229855 20:33
Spectra Energy Corp 40,68 0,0000 0,00% 40,79 41,23 40,53 83650263 24-02
St.Jude Medical 80,82 0,0000 0,00% 80,81 81,31 80,72 14736217 04-01
Stanley Black & Decker Inc 133,24 -0,9500 -0,71% 134,86 135,38 133,02 436152 20:33
Staples Inc 10,25 0,0000 0,00% 10,25 10,26 10,24 9785997 13-09
Starbucks 70,84 0,0000 0,00% n/a n/a n/a 835 19-03
State Street 70,24 -0,5800 -0,82% 71,38 71,64 70,19 899389 20:33
Stericycle 49,25 0,0000 0,00% n/a n/a n/a 20 19-03
Stryker Corp. 195,69 2,11 1,09% 194,88 196,04 193,28 630147 20:33
SunTrust Banks 63,40 -1,0950 -1,70% 64,89 64,96 63,40 2052451 20:33
Symantec 23,07 0,0000 0,00% n/a n/a n/a 11 19-03
Synchrony Financial 33,08 -0,1650 -0,50% 33,45 33,56 33,03 3075113 20:33
Sysco Corp 66,17 -0,2900 -0,44% 66,70 66,79 66,01 1076570 20:33
T Rowe Price Group 102,85 0,0000 0,00% n/a n/a n/a 1025 19-03
Target Corp 78,26 0,3800 0,49% 78,33 78,77 78,01 3042314 20:33
TE Connectivity Ltd 83,38 0,0400 0,05% 83,51 84,09 83,30 857773 20:33
TEGNA 14,45 -0,1600 -1,10% 14,71 14,74 14,42 918285 20:33
Teradata Corp 48,20 0,4500 0,94% 47,83 48,36 47,57 326486 20:33
Tesoro Corporation 99,53 0,0000 0,00% 98,25 99,76 98,01 1252054 31-07
Texas Instruments 109,81 0,0000 0,00% n/a n/a n/a 21 19-03
Textron Inc 52,08 -0,4500 -0,86% 52,73 53,14 52,05 839605 20:33
Thermo Fisher Scientific Inc 265,76 2,23 0,85% 264,46 267,41 264,06 975642 20:33
Tiffany & Co 96,99 -0,3600 -0,37% 97,35 98,29 96,88 840108 20:33
Time Warner Inc 98,77 0,0000 0,00% n/a 99,65 98,39 8475 15-06
TJX Companies 52,04 -0,3100 -0,59% 52,40 52,64 52,00 3740512 20:33
Torchmark Corp 83,62 -0,3900 -0,46% 84,40 84,65 83,57 268290 20:33
Total System Services 94,07 0,3000 0,32% 94,08 94,66 93,91 739772 20:33
Tractor Supply Co 89,84 0,0000 0,00% 89,43 90,05 89,02 1619989 18-03
Transocean Ltd 9,28 -0,2150 -2,27% 9,59 9,69 9,26 9945133 20:33
Travelers Cos Inc/The 133,04 -1,9000 -1,41% 135,55 136,08 132,91 1137187 20:33
TripAdvisor 51,32 0,0000 0,00% n/a n/a n/a 492 19-03
Twenty-First Century Fox-Cl.A 51,38 0,0000 0,00% n/a n/a n/a 25101 19-03
Twenty-First Century Fox-Cl.B 51,05 0,0000 0,00% 51,35 51,54 50,94 4081483 18-03
Tyson Foods A 65,76 0,4300 0,66% 65,35 65,95 65,26 2013928 20:33
UDR Inc. 44,50 -0,1150 -0,26% 44,58 44,74 44,38 535067 20:33
Ulta Salon Cosmetics & Fragrance Inc 342,05 -0,1700 -0,05% n/a n/a n/a 222 19-03
Under Armour Inc 22,14 -0,2150 -0,96% 22,37 22,46 22,12 1594420 20:33
Union Pacific 160,84 -5,4000 -3,25% 165,87 165,93 160,68 3837694 20:33
United Continental Holdings Inc 80,72 -0,0100 -0,01% n/a n/a n/a 617 19-03
United Parcel Serv.B 110,23 -0,4650 -0,42% 110,80 111,02 110,11 1583732 20:33
United Rentals Inc 121,17 -1,8200 -1,48% 123,80 124,50 120,87 1012217 20:33
United Technologies 126,37 -0,5300 -0,42% 127,62 128,17 126,26 1795237 20:33
UnitedHealth Group 256,35 1,3500 0,53% 255,95 259,25 255,14 3043242 20:33
Universal Health Services 135,40 -0,4369 -0,32% 136,12 136,58 135,07 495618 20:33
Unum Group 36,40 -0,3700 -1,01% 37,06 37,19 36,38 1017545 20:33
Urban Outfitters 29,11 0,0000 0,00% n/a n/a n/a 174 19-03
US Bancorp Corp 51,98 -0,4700 -0,90% 52,78 52,96 51,94 3019366 20:33
V.F. Corp 86,48 0,4200 0,49% 86,30 87,03 85,85 1102719 20:33
Valero Energy 86,64 -0,1100 -0,13% 87,27 87,95 86,53 1871039 20:33
Varian Medical Syst. 136,62 1,0500 0,77% 136,20 137,27 135,62 247047 20:33
Ventas Inc 60,88 -0,6300 -1,02% 61,45 61,49 60,74 1475865 20:33
VeriSign 180,88 -0,0300 -0,02% n/a n/a n/a 2 19-03
Verisk Analytics Inc 128,69 0,0000 0,00% n/a n/a n/a 3 19-03
Verizon Communications 57,50 -0,5656 -0,97% 58,10 58,20 57,36 7152465 20:33
Vertex Pharmaceuticals 187,57 0,0900 0,05% n/a n/a n/a 480 19-03
Viacom-Cl.B 27,81 0,0100 0,04% n/a n/a n/a 2153 19-03
Visa Inc 154,51 -0,4500 -0,29% 155,95 155,95 154,28 4117437 20:33
Vornado Realty Trust 66,47 -0,3500 -0,52% 67,12 67,32 66,27 393850 20:33
Vulcan Materials 114,66 0,6900 0,61% 114,72 116,06 114,47 873209 20:33
Wal-Mart Stores 99,84 0,1783 0,18% 99,99 100,49 99,57 3443477 20:33
Walgreens Boots Alliance 63,08 0,0000 0,00% n/a n/a n/a 3679 19-03
Walt Disney 111,56 -1,5600 -1,38% 112,95 113,71 111,36 13848653 20:33
Waste Management Inc 101,02 -0,3800 -0,37% 101,47 101,95 100,87 623510 20:33
Waters Corp. 246,47 1,2000 0,49% 245,55 247,29 245,01 302488 20:33
WEC Energy Group 77,55 -0,8400 -1,07% 78,31 78,31 77,37 1003962 20:33
Wells Fargo 51,50 -0,2290 -0,44% 52,42 52,42 51,47 11633358 20:33
Welltower 75,23 -0,5400 -0,71% 75,71 75,90 75,03 1557130 20:33
Western Digital 48,29 0,0000 0,00% n/a n/a n/a 1582 19-03
Western Union Company (The) 18,06 -0,1200 -0,66% 18,20 18,24 18,06 4610327 20:33
WestRock Company 38,52 0,2350 0,61% 38,62 39,44 38,47 1607958 20:33
Weyerhaeuser Co 25,57 -0,0300 -0,12% 25,74 25,94 25,54 2050533 20:33
Whirlpool Corp 133,08 -0,2350 -0,18% 134,31 135,91 132,93 533167 20:33
Whole Foods Market 41,99 0,0000 0,00% n/a n/a n/a 0 01-01
Williams Companies 28,11 0,3150 1,13% 27,90 28,45 27,80 7080612 20:33
Willis Towers Watson 174,07 -0,0100 -0,01% n/a n/a n/a 203 19-03
Wyndham Worldwide Corp 41,42 -0,7200 -1,71% 42,32 42,37 41,39 501011 20:33
Wynn Resorts Ltd 116,15 0,0000 0,00% n/a n/a n/a 552 19-03
Xcel Energy 56,14 0,0150 0,03% n/a n/a n/a 111 19-03
Xerox Corp 31,93 -0,0850 -0,27% 32,09 32,34 31,87 1365735 20:33
Xilinx 125,30 0,0200 0,02% n/a n/a n/a 1517 19-03
XL Group 57,59 0,0000 0,00% 57,58 57,60 57,57 8909001 11-09
Xylem 78,33 0,0000 0,00% 78,90 79,35 78,16 579395 20:33
Yahoo! Inc 52,58 0,0000 0,00% n/a n/a n/a 0 01-01
Yum! Brands Inc. 98,77 -1,4700 -1,47% 99,54 100,01 98,64 1292879 20:33
Zimmer Biomet Holdings 125,44 0,1150 0,09% 125,57 126,08 124,69 877184 20:33
Zions Bancorp 50,07 0,0300 0,06% n/a n/a n/a 25 19-03
Zoetis 98,69 0,9200 0,94% 98,09 99,15 98,09 1210870 20:33