14:10

S&P 500

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
3M 188,94 0,0000 0,00% n/a n/a n/a 15 16-01
Abbott Laboratories 70,47 0,0000 0,00% n/a n/a n/a 200 16-01
AbbVie 85,50 0,0000 0,00% n/a n/a n/a 25 16-01
Accenture Plc 146,89 0,0000 0,00% n/a n/a n/a 35 16-01
Activision Blizzard Inc 46,80 -0,4860 -1,03% n/a n/a n/a 143 16-01
Acuity Brands 119,10 -2,4200 -1,99% 121,23 121,75 118,81 359190 15-01
Adobe Systems 242,36 7,80 3,33% n/a n/a n/a 61 16-01
Advance Auto Parts 160,28 1,5600 0,98% 158,62 162,32 158,03 1023677 15-01
AES Corp 15,44 0,4000 2,66% 15,05 15,48 15,05 4604436 15-01
Aetna Inc. (New) 212,70 0,0000 0,00% n/a n/a n/a 0 11-01
Affiliated Managers Group 103,96 1,6000 1,56% n/a 104,00 101,57 443247 15-01
Aflac Inc. 46,40 0,4700 1,02% 45,85 46,53 45,84 4011852 15-01
Agilent Technologies 70,60 0,8500 1,22% n/a 70,75 69,62 1793061 15-01
Air Products and Chemicals 155,08 0,0000 0,00% n/a n/a n/a 25 16-01
Akamai Technologies 63,44 0,7500 1,20% 64,26 64,45 63,33 1799070 15-01
Alaska Air Group 64,28 0,0000 0,00% n/a n/a n/a 35 16-01
Albemarle Corp 73,64 0,0000 0,00% n/a n/a n/a 200 16-01
Alcoa 28,90 0,0000 0,00% n/a n/a n/a 72 16-01
Alexion Pharmaceuticals 111,73 4,15 3,86% n/a n/a n/a 811 16-01
Allegion 81,75 -0,0200 -0,02% 82,00 82,40 80,79 611252 15-01
Allergan 152,69 0,0000 0,00% n/a n/a n/a 29 16-01
Alliance Data Systems Corp 167,61 -0,5300 -0,32% n/a 171,29 167,42 1074388 15-01
Alliant Energy Corp 42,05 0,8000 1,94% 41,26 42,07 41,05 2315485 15-01
Allstate Corp 84,23 0,4300 0,51% 84,16 84,49 83,63 2553890 15-01
Alphabet 1086,5 35,00 3,33% n/a n/a n/a 25 16-01
Altria Group Inc. 47,91 -0,3500 -0,73% n/a n/a n/a 479 16-01
Amazon.com Inc. 1674,6 57,35 3,55% n/a n/a n/a 1041 16-01
Ameren Corp 66,04 1,0800 1,66% 64,77 66,66 64,67 1794932 15-01
American Airlines Group 32,10 0,0000 0,00% n/a n/a n/a 450 16-01
American Electric Power Co 75,38 1,5900 2,15% 73,81 75,46 73,72 2279508 15-01
American Express 97,99 -0,4500 -0,46% 98,61 98,87 97,74 5795081 15-01
American International Group 42,45 0,4500 1,07% 42,04 42,47 41,78 5341365 15-01
American Tower REIT 163,05 1,6500 1,02% 161,23 163,32 160,63 1597062 15-01
American Water Works Co Inc/New 91,42 0,9900 1,09% 90,33 92,57 90,33 1064919 15-01
Ameriprise Financial 115,18 1,1400 1,00% n/a 115,25 112,53 671563 15-01
AmerisourceBergen 77,26 0,4000 0,52% 76,99 77,74 76,39 1667421 15-01
AMETEK 69,88 -0,3300 -0,47% 70,13 70,43 69,53 887412 15-01
Amgen Inc. 199,43 2,65 1,35% n/a n/a n/a 25 16-01
Amphenol Corp'A' 81,11 0,0900 0,11% 81,35 81,73 80,87 834164 15-01
Anadarko Petroleum 47,53 0,0000 0,00% n/a n/a n/a 100 16-01
Analog Devices 87,57 0,0700 0,08% 87,66 88,54 87,01 1960489 15-01
Anthem 260,35 5,23 2,05% 255,00 261,26 253,69 1457421 15-01
AON Plc 149,68 2,07 1,40% n/a 149,71 147,20 832709 15-01
Apache Corp 31,75 0,1800 0,57% n/a n/a n/a 200 16-01
Apartment Investment & Management Co 45,88 0,6600 1,46% 45,29 45,94 45,29 720427 15-01
Apple 153,04 3,04 2,03% n/a n/a n/a 3750 16-01
Applied Materials 33,75 -0,1100 -0,32% n/a n/a n/a 300 16-01
Archer Daniels Midland Co 43,48 0,6300 1,47% 42,93 43,52 42,90 2773346 15-01
Arthur J.GallagherCo 72,91 0,2500 0,34% n/a 73,08 72,37 921699 15-01
Assurant Inc 94,50 0,9000 0,96% 93,37 94,55 93,37 284118 15-01
AT&T Inc 30,60 -0,0200 -0,07% n/a n/a n/a 2 16-01
Autodesk Inc 135,88 0,0000 0,00% n/a n/a n/a 48 16-01
Automatic Data Processing Inc 132,33 1,4300 1,09% 130,95 133,22 130,95 3286146 15-01
AutoNation Inc 36,85 -0,2000 -0,54% 37,20 37,26 36,15 461277 15-01
Autozone Inc. 829,58 2,60 0,31% 826,51 831,36 819,50 287195 15-01
AvalonBay Communities 179,79 1,6100 0,90% 178,41 180,67 178,41 422022 15-01
Avery Dennison 93,74 -0,2300 -0,24% 94,00 94,04 93,30 595298 15-01
Baker Hughes Inc 57,68 0,0000 0,00% 55,00 57,73 54,57 4124512 03-07
Ball Corp 49,30 0,8300 1,71% 48,38 49,46 48,35 2827773 15-01
Bank of America Corp 26,55 0,1800 0,68% n/a n/a n/a 100 16-01
Bank of New York Mellon Corp/The 49,41 0,9900 2,04% n/a n/a n/a 9 16-01
Baxter International 67,54 1,4200 2,15% 66,63 67,63 66,18 3893431 15-01
BB & T Corp 46,34 0,0000 0,00% n/a n/a n/a 25 16-01
Becton Dickinson&Co 230,78 4,40 1,94% 227,01 231,14 227,01 845676 15-01
Bed Bath & Beyond 15,01 -0,3300 -2,15% 15,22 15,47 14,59 10155290 15-01
Berkshire Hathaway B 196,94 1,1600 0,59% n/a n/a n/a 42 16-01
Best Buy Co 56,67 -0,6100 -1,06% 57,25 57,42 56,09 3795612 15-01
Biogen 337,54 0,0000 0,00% n/a n/a n/a 36 16-01
BlackRock Inc 400,71 4,29 1,08% n/a n/a n/a 5 16-01
Block (H & R) 25,34 -0,2300 -0,90% 25,52 25,74 25,32 3872260 15-01
Boeing 352,24 0,0000 0,00% n/a n/a n/a 25 16-01
BorgWarner Inc 39,50 0,1100 0,28% 39,54 39,78 38,84 1056580 15-01
Boston Properties 119,07 0,9400 0,80% 118,17 119,30 118,05 422826 15-01
Boston Scientific 36,72 0,0000 0,00% n/a n/a n/a 110 16-01
Bristol Myers Squibb 49,72 0,0000 0,00% n/a n/a n/a 58 16-01
Broadcom Limited 256,49 5,62 2,24% 252,76 262,22 252,01 3924685 15-01
Brown-Forman 'B' 46,00 0,4800 1,05% 45,65 46,17 45,45 1261763 15-01
C.H. Robinson Worldwide 85,23 -0,6200 -0,72% 85,73 86,07 84,74 1037069 15-01
CA Technologies 44,44 0,0000 0,00% n/a n/a n/a 111611 05-11
Cabot Oil & Gas Corp 24,80 0,1400 0,57% 24,61 25,17 24,45 5487572 15-01
Campbell Soup 35,53 0,4900 1,40% 34,94 35,60 34,80 3292936 15-01
Capital One Financial Corp 81,52 0,0000 0,00% n/a n/a n/a 122 16-01
Cardinal Health Inc. 47,63 0,3500 0,74% n/a n/a n/a 30 16-01
CarMax Inc 64,39 0,0000 0,00% n/a n/a n/a 121 16-01
Carnival Corp 52,92 0,0000 0,00% n/a n/a n/a 35 16-01
Caterpillar Inc 130,69 0,0000 0,00% n/a n/a n/a 200 16-01
CBRE Group 42,59 0,2800 0,66% 42,45 42,62 41,93 1570776 15-01
CBS Corp 47,80 -0,1300 -0,27% 47,88 48,28 47,64 2360883 15-01
Celgene Corp 88,23 1,2200 1,40% 87,14 88,45 86,96 10727585 15-01
Centene Corp 125,12 0,0000 0,00% n/a n/a n/a 1 16-01
CenterPoint Energy 29,29 0,0900 0,31% 29,30 29,72 29,20 5085290 15-01
CenturyLink Inc 16,19 0,0000 0,00% n/a n/a n/a 1000 16-01
Cerner Corp 54,45 0,4100 0,76% 54,19 54,58 53,77 1514492 15-01
CF Industries Holdings 43,30 0,1100 0,25% 42,89 43,67 42,59 1793692 15-01
Charter Communications Inc 294,00 2,44 0,84% 291,67 294,12 290,50 1152353 15-01
Chesapeake Energy 2,85 0,1200 4,40% n/a n/a n/a 31 16-01
Chevron Corp 112,12 0,0000 0,00% n/a n/a n/a 20 16-01
Chipotle Mexican Grill 514,49 12,50 2,49% n/a n/a n/a 5 16-01
Chubb Ltd 132,45 1,6100 1,23% 131,69 133,13 130,33 2143897 15-01
Church & Dwight Inc 67,38 0,6900 1,03% 66,81 67,68 66,81 1463519 15-01
Cigna Corp 196,55 0,0000 0,00% n/a n/a n/a 12 16-01
Cimarex Energy Co 73,32 1,2900 1,79% 72,75 73,57 72,20 1629078 15-01
Cincinnati Financial Corp 77,64 0,0400 0,05% 77,80 78,14 77,20 519940 15-01
Cintas Corp. 177,54 0,8800 0,50% 177,37 178,12 176,09 439950 15-01
Cisco Systems 44,02 0,8100 1,87% n/a n/a n/a 100 16-01
Citigroup Inc 61,38 2,45 4,16% n/a n/a n/a 65 16-01
Citizens Financial Group/RI 33,10 0,0000 0,00% n/a n/a n/a 90 16-01
Citrix Systems Inc. 107,45 1,4500 1,37% 106,08 107,92 105,77 2283806 15-01
Clorox Co 152,62 1,4400 0,95% 151,75 154,20 151,74 856299 15-01
CME Group Inc 181,96 3,29 1,84% 177,49 182,73 177,49 1486784 15-01
CMS Energy Corp 50,22 0,8600 1,74% 49,30 50,40 49,22 2269921 15-01
Coach Inc 35,90 -0,2400 -0,66% 36,36 36,44 35,54 2532209 15-01
Coca-Cola 47,57 0,4200 0,89% n/a n/a n/a 6 16-01
Cognizant Technology Solutions 65,99 1,3600 2,10% 64,84 66,25 64,65 3551099 15-01
Colgate-Palmolive 62,22 0,6100 0,99% n/a n/a n/a 91 16-01
Comcast Corp. 35,83 0,0000 0,00% n/a n/a n/a 50 16-01
Comerica Inc 74,04 0,0000 0,00% n/a n/a n/a 200 16-01
ConAgra Foods Inc. 21,12 0,2700 1,29% 20,85 21,17 20,81 5798611 15-01
Concho Resources Inc 122,43 0,8900 0,73% 122,76 123,94 121,86 1405339 15-01
ConocoPhillips 66,03 0,4200 0,64% 66,04 66,78 65,76 4504145 15-01
Consolidated Edison 75,79 0,0000 0,00% n/a n/a n/a 5 16-01
Constellation Brands 160,53 -0,3300 -0,21% n/a n/a n/a 3 16-01
Cooper Companies 268,68 8,10 3,11% 259,73 269,70 259,21 318163 15-01
Corning Inc 30,10 0,2500 0,84% 29,84 30,25 29,83 3177024 15-01
Costco Wholesale 211,03 0,0000 0,00% n/a n/a n/a 110 16-01
CR Bard Inc 331,24 0,0000 0,00% 333,49 334,03 331,24 4714825 28-12
Crown Castle Intl 107,40 0,9800 0,92% 106,71 107,85 106,40 1271754 15-01
CSRA 41,23 0,0100 0,02% 41,26 41,26 41,23 17928678 03-04
CSX Corp 65,09 -0,0200 -0,03% n/a n/a n/a 250 16-01
Cummins Inc. 138,90 -1,3300 -0,95% 140,43 140,65 138,10 1435402 15-01
CVS Health Corporation 63,74 0,0000 0,00% n/a n/a n/a 385 16-01
Danaher Corp 105,04 0,9500 0,91% 104,26 105,48 104,04 2071091 15-01
Darden Restaurants 107,26 1,3400 1,27% 106,44 107,51 105,48 955273 15-01
DaVita 56,77 0,8100 1,45% 56,04 56,93 55,77 1240711 15-01
Deere & Co 157,05 -0,3600 -0,23% 157,26 158,75 155,77 1369063 15-01
Delphi Automotive 69,82 -0,5500 -0,78% 70,33 70,80 68,48 2790351 15-01
Delta Air Lines Inc 47,83 0,0000 0,00% n/a n/a n/a 100 16-01
DENTSPLY Sirona 39,81 -0,2600 -0,65% 40,11 40,20 39,69 2006788 15-01
Devon Energy Corp. 26,40 0,0000 0,00% n/a n/a n/a 500 16-01
Diamond Offshore Drilling 11,66 0,1600 1,39% 11,58 11,83 11,51 1541672 15-01
Digital Realty Trust 107,29 0,7800 0,73% 106,59 108,27 106,53 1053432 15-01
Discover Financial Services-W/I 62,94 0,0000 0,00% n/a n/a n/a 20 16-01
Discovery Communications Inc 27,10 0,1000 0,37% 27,11 27,39 26,98 1844948 15-01
Discovery Communications-C 25,13 0,0400 0,16% 25,20 25,40 25,05 1114863 15-01
Dollar General Corp 112,17 -0,9300 -0,82% 112,95 114,25 111,90 2798977 15-01
Dollar Tree Inc 95,94 -1,2900 -1,33% 97,45 97,58 95,47 3076893 15-01
Dominion Resources 68,88 0,0000 0,00% n/a n/a n/a 10 16-01
Dover Corp 78,10 0,0400 0,05% 78,13 78,50 77,65 579826 15-01
Dow Chemical 55,01 -0,3700 -0,67% 54,84 55,51 54,38 6263312 15-01
DR Horton Inc 38,48 0,0600 0,16% 38,51 39,01 38,01 4851891 15-01
Dr. Pepper Snapple Group Inc 123,66 0,7400 0,60% 123,36 123,77 122,43 5536514 09-07
DTE Energy Holding 111,25 1,3000 1,18% 109,44 111,91 109,44 1474067 15-01
Duke Energy 85,14 0,0000 0,00% n/a n/a n/a 2 16-01
Dun & Bradstreet Corp/The 144,00 0,2400 0,17% 143,76 144,00 143,67 200313 15-01
DuPont E I Nemours & Co 83,93 0,0000 0,00% n/a n/a n/a 0 01-01
E*Trade Financial Corp 47,80 0,2000 0,42% 47,42 47,88 46,99 1639455 15-01
Eastman Chemical 75,72 -0,7100 -0,93% 76,19 76,49 75,17 836773 15-01
Eaton Corp 69,88 -0,5000 -0,71% 70,54 70,54 69,22 1814904 15-01
eBay Inc 30,67 0,4600 1,52% 30,30 30,75 30,27 7154657 15-01
Ecolab Inc 150,03 1,2700 0,85% 148,00 150,09 148,00 588522 15-01
Edison International 55,05 -3,1000 -5,33% 56,16 56,58 54,60 5251275 15-01
Edwards Lifesciences 162,09 0,0000 0,00% n/a n/a n/a 1637 16-01
Electronic Arts Inc. 89,48 -0,0100 -0,01% n/a n/a n/a 100 16-01
Eli Lilly 117,09 2,41 2,10% 113,91 118,22 113,40 5097713 15-01
Emerson Electric 61,52 -0,1700 -0,28% 61,87 61,98 61,08 2649575 15-01
Endo International 9,63 0,3300 3,55% 9,35 9,65 9,22 2335952 15-01
Entergy Corp 86,64 1,9300 2,28% 84,64 87,31 84,47 1847526 15-01
EOG Resources Inc. 98,59 0,0000 0,00% n/a n/a n/a 200 16-01
EQT Corporation 20,95 0,1600 0,77% 20,90 21,27 20,55 3755210 15-01
Equifax Inc 97,41 1,2400 1,29% 96,25 98,40 96,18 1891850 15-01
Equinix Inc 382,84 6,26 1,66% 379,46 383,59 378,15 721234 15-01
Equity Residential 68,46 0,8300 1,23% 67,76 68,71 67,70 1354921 15-01
Essex Property Trust 252,60 3,71 1,49% 249,13 253,77 249,13 291259 15-01
Eversource Energy 66,41 0,8300 1,27% 65,30 66,91 65,30 1484402 15-01
Exelon Corp 45,79 0,7500 1,67% 44,93 46,00 44,93 5051704 15-01
Expedia Inc 116,73 1,5200 1,32% 115,40 116,91 114,97 1324048 15-01
Expeditors International of Washington 67,00 -1,2900 -1,89% 68,28 68,45 66,72 1638662 15-01
Express Scripts Holding Co 92,46 -3,3400 -3,49% 95,57 95,87 92,11 31612912 20-12
Extra Space Storage 91,58 1,5500 1,72% 90,23 91,80 89,97 483300 15-01
ExxonMobil Corp 71,67 0,0400 0,06% n/a n/a n/a 1000 16-01
F5 Networks Inc. 163,18 0,3300 0,20% 163,42 164,25 162,22 546332 15-01
Facebook 148,92 3,53 2,43% n/a n/a n/a 1701 16-01
Fastenal Co 54,58 0,5100 0,94% 54,08 54,92 54,00 2246342 15-01
Federal Realty Investment Trust 124,30 1,3000 1,06% 123,17 124,40 121,80 296704 15-01
FedEx Corp 170,63 -0,9200 -0,54% 171,47 172,65 169,02 2165376 15-01
Fidelity National Information 104,71 1,0500 1,01% 103,90 105,14 103,57 1160160 15-01
Fifth Third Bancorp 25,45 -0,0100 -0,04% n/a n/a n/a 2200 16-01
First Solar Inc 46,86 0,1300 0,28% 47,01 47,20 46,61 1167506 15-01
FirstEnergy Corp 38,12 0,1200 0,32% 37,95 38,47 37,82 5188628 15-01
Fiserv 75,03 -0,0100 -0,01% n/a n/a n/a 294752 16-01
FLIR Systems Inc 44,00 -0,3700 -0,83% 44,58 44,96 43,99 983008 15-01
Flowserve Corp 41,44 -0,0200 -0,05% 41,44 41,50 40,89 703827 15-01
Fluor Corp. (New) 36,50 -0,1900 -0,52% 36,89 36,91 36,30 1072731 15-01
FMC Corp 79,23 -0,6600 -0,83% 79,67 80,19 78,98 665794 15-01
FMC Technologies Inc 34,92 0,0000 0,00% n/a n/a n/a 12650633 18-01
Foot Locker Inc. 57,02 0,2100 0,37% 57,10 57,78 56,51 2799626 15-01
Ford Motor 8,84 0,0000 0,00% n/a n/a n/a 717 16-01
Fortive Corp 69,99 0,3600 0,52% 69,72 70,00 69,00 1225641 15-01
Fortune Brands Home & Security 42,04 -0,6700 -1,57% 42,57 42,71 41,39 1270104 15-01
Franklin Resources 30,66 0,3200 1,05% 30,24 30,67 30,07 2530788 15-01
Freeport-McMoRan 11,57 0,0200 0,17% n/a n/a n/a 200 16-01
Frontier Communications 2,59 0,0000 0,00% n/a n/a n/a 1 16-01
Gap Inc 24,91 0,0000 0,00% n/a n/a n/a 4400 16-01
Garmin Ltd 66,25 0,4900 0,75% 65,87 66,35 65,84 567157 15-01
General Dynamics 163,14 0,0000 0,00% n/a n/a n/a 127 16-01
General Electric 8,73 -0,1700 -1,91% n/a n/a n/a 1 16-01
General Growth Properties Inc 22,06 0,1300 0,59% 22,03 22,29 21,83 181077630 27-08
General Mills 41,90 0,0000 0,00% n/a n/a n/a 100 16-01
General Motors Co 37,55 0,0000 0,00% n/a n/a n/a 500 16-01
Genuine Parts 96,68 1,4100 1,48% 95,19 96,84 95,16 899552 15-01
Gilead Sciences 68,52 0,0000 0,00% n/a n/a n/a 100 16-01
Global Payments Inc 112,01 1,9700 1,79% 110,43 112,20 109,52 1423973 15-01
Goldman Sachs Group 179,91 1,1900 0,67% n/a n/a n/a 573 16-01
Goodyear Tire & Rubber Co. (The) 19,00 -2,8500 -13,04% n/a n/a n/a 983 16-01
Google 1076,9 32,20 3,08% n/a n/a n/a 13 16-01
Grainger (W.W.) 293,22 12,01 4,27% 286,99 295,31 282,69 692410 15-01
Halliburton Co 30,35 -0,0200 -0,07% n/a n/a n/a 94 16-01
Hanesbrands Inc 13,78 -0,0300 -0,22% 13,78 13,96 13,67 4801847 15-01
Harley-Davidson 36,98 0,1400 0,38% 36,89 37,11 36,47 2124308 15-01
Harman International 111,50 0,0000 0,00% n/a n/a n/a 0 01-01
Harris Corp 138,79 0,7500 0,54% n/a n/a n/a 3 16-01
Hartford Financial Services Group 44,89 0,3600 0,81% 44,60 44,92 44,28 1735225 15-01
Hasbro Inc 87,75 1,2600 1,46% 86,35 87,81 86,00 802235 15-01
HCA Holdings Inc 131,49 2,23 1,73% 129,62 132,63 129,26 2168783 15-01
HCP Inc 29,47 0,5000 1,73% 29,03 29,53 28,98 2933770 15-01
Helmerich & Payne 53,39 0,1600 0,30% 54,10 54,26 52,90 1314232 15-01
Henry Schein Inc. 81,13 1,1900 1,49% 79,99 81,53 79,74 1910902 15-01
Hershey Co/The 107,73 1,7000 1,60% 105,93 107,83 105,93 805367 15-01
Hess Corp 51,82 1,0100 1,99% 51,60 52,41 51,42 5974649 15-01
Hewlett Packard Enterprise 14,44 0,0000 0,00% n/a n/a n/a 100 16-01
Hologic 42,94 0,4100 0,96% 42,63 43,03 42,59 1972615 15-01
Home Depot 176,47 0,0000 0,00% n/a n/a n/a 100 16-01
Honeywell 137,77 0,1600 0,12% n/a n/a n/a 4 16-01
Hormel Foods Corp 43,49 0,7800 1,83% 42,78 43,51 42,78 2065238 15-01
Host Hotels & Resorts Inc 17,46 -0,0400 -0,23% 17,54 17,66 17,30 6967013 15-01
HP 21,01 0,0000 0,00% n/a n/a n/a 100 16-01
Humana Inc 288,61 6,53 2,31% 284,00 289,63 284,00 892959 15-01
Huntington Bancshares 12,88 0,0500 0,39% 12,80 12,89 12,61 9649156 15-01
IBM 121,73 1,3400 1,11% n/a n/a n/a 25 16-01
Illinois Tool Works 130,09 -0,0800 -0,06% 130,76 130,76 129,01 973875 15-01
Illumina Inc 305,53 6,34 2,12% 300,00 307,39 300,00 820162 15-01
Ingersoll-Rand Plc 94,24 -0,8200 -0,86% 95,33 95,40 93,46 1310479 15-01
Intel Corp 48,60 0,0000 0,00% n/a n/a n/a 70 16-01
Intercontinental Exchange 73,51 0,8100 1,11% 72,58 73,56 72,39 1604144 15-01
International Flavors & Fragrances 133,59 0,1100 0,08% n/a n/a n/a 20 16-01
International Paper 44,71 0,4700 1,06% 44,24 44,79 44,07 1581446 15-01
Interpublic Group of Companies 22,27 -0,0400 -0,18% 22,30 22,43 22,15 2559134 15-01
Intuit Inc 209,82 4,67 2,28% 205,38 210,25 205,38 1559923 15-01
Intuitive Surgical 515,83 13,12 2,61% 503,12 516,44 503,12 867925 15-01
Invesco Ltd 17,80 0,2500 1,42% 17,54 17,82 17,47 3587486 15-01
Iron Mountain Inc 34,84 0,0700 0,20% 34,85 35,14 34,74 1620802 15-01
J.B. Hunt Transport Services 97,07 -0,0100 -0,01% n/a n/a n/a 100 16-01
Jacobs Engineering 59,96 -0,1300 -0,22% 60,35 60,58 59,51 824166 15-01
JM Smucker Co 103,17 0,5400 0,53% 102,63 103,41 102,21 754531 15-01
Johnson & Johnson 129,36 1,0800 0,84% n/a n/a n/a 15 16-01
Johnson Controls International 31,71 -0,6600 -2,04% 32,25 32,40 31,48 4707903 15-01
JPMorgan Chase & Co 101,68 0,7400 0,73% n/a n/a n/a 25 16-01
Juniper Networks Inc 28,13 0,2300 0,82% 27,87 28,22 27,73 2559354 15-01
Kansas City Southern 101,35 -1,5700 -1,53% 103,16 103,28 101,05 785446 15-01
Kellogg Co 59,31 0,7700 1,32% 58,63 59,42 58,62 1437948 15-01
KeyCorp 16,31 0,0000 0,00% n/a n/a n/a 2000 16-01
Kimberly-Clark 116,70 0,0000 0,00% n/a n/a n/a 55 16-01
Kimco Realty Corp 16,16 0,2800 1,76% 15,93 16,19 15,86 4962615 15-01
Kinder Morgan Inc 17,32 0,0900 0,52% 17,22 17,41 17,17 16187077 15-01
KLA-Tencor Corp 92,52 0,0900 0,10% 93,22 93,79 91,81 764447 15-01
Kohls Corp 67,26 0,0000 0,00% n/a n/a n/a 100 16-01
Kraft Heinz Co 46,91 0,6600 1,43% n/a n/a n/a 64 16-01
Kroger Co 28,62 0,0000 0,00% n/a n/a n/a 100 16-01
L Brands 26,60 0,1600 0,61% 26,40 26,88 26,27 3287103 15-01
L-3 Communications 178,16 1,0900 0,62% 176,43 178,57 176,01 530240 15-01
Laboratory Corporation of America Holdings 132,64 1,4900 1,14% 130,80 132,85 130,66 680011 15-01
Lam Research 140,00 -0,4300 -0,31% 141,32 142,36 138,88 1453894 15-01
Lauder (Estee) Co 125,08 0,1700 0,14% 125,01 126,02 124,58 1579309 15-01
Legg Mason Inc 27,73 0,0900 0,33% 27,58 27,82 27,10 923812 15-01
Leggett & Platt Inc. 38,43 0,1100 0,29% 38,35 38,50 37,84 730275 15-01
Lennar Corp 45,88 0,6800 1,50% 45,04 46,25 45,04 2940932 15-01
Leucadia National 23,47 -0,0400 -0,17% 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 55,81 0,0200 0,04% 55,46 56,01 55,03 2040646 15-01
Linear Technology 65,00 0,0000 0,00% n/a n/a n/a 0 01-01
LKQ Corporation 26,66 0,0100 0,04% 26,70 26,86 26,41 3143096 15-01
Lockheed Martin 276,00 0,0000 0,00% n/a n/a n/a 30 16-01
Loews Corp 46,65 0,0000 0,00% 46,62 46,89 46,29 932888 15-01
Lowe's Companies 94,91 0,0000 0,00% n/a n/a n/a 2557 16-01
LyondellBasell Industries NV 84,58 -1,1300 -1,32% 85,65 85,96 84,13 2032131 15-01
M&T Bank Corp 151,45 0,4100 0,27% 151,31 151,65 149,23 719377 15-01
Macerich Co 45,80 0,7400 1,64% 45,18 45,84 45,18 1006678 15-01
Macy's Inc 24,98 -0,1000 -0,40% n/a n/a n/a 4 16-01
Mallinckrodt 19,95 -0,0800 -0,40% 20,01 20,15 19,68 1754384 15-01
Marathon Oil Corp. 15,83 0,0000 0,00% n/a n/a n/a 500 16-01
Marathon Petroleum 64,33 -0,5500 -0,85% 65,48 65,55 63,93 4285312 15-01
Marriott International 110,19 2,06 1,91% 108,28 110,24 107,54 1788122 15-01
Marsh & McLennan 81,68 0,0000 0,00% n/a n/a n/a 10 16-01
Martin Marietta Materials 176,40 -2,8100 -1,57% 178,07 179,79 173,60 517945 15-01
Masco Corp 31,45 -0,9900 -3,05% 31,55 31,79 30,89 6602438 15-01
MasterCard Inc-Cl.A 196,52 1,0900 0,56% n/a n/a n/a 25 16-01
Mattel Inc 12,59 0,2400 1,94% 12,36 12,64 12,32 2549848 15-01
McCormick & Company 140,79 1,4000 1,00% 139,91 141,76 139,07 762970 15-01
McDonald's Corp 181,02 0,0000 0,00% n/a n/a n/a 22 16-01
McKesson Corp. 123,05 1,3600 1,12% 121,77 123,12 121,01 1196224 15-01
Mead Johnson Nutrition Co 89,98 0,0000 0,00% 89,98 90,00 89,97 11923467 14-06
Medtronic 86,03 0,0000 0,00% n/a n/a n/a 70 16-01
Merck & Co 74,50 0,0000 0,00% n/a n/a n/a 50 16-01
MetLife Inc 44,06 0,0900 0,20% n/a n/a n/a 1678 16-01
Mettler Toledo Intl 582,11 8,89 1,55% 573,61 582,60 572,71 121664 15-01
Michael Kors Holdings 37,92 0,0000 0,00% n/a n/a n/a 0 15-01
Microchip Technology 75,01 0,7700 1,04% 74,74 75,71 74,42 2370252 15-01
Micron Technology Inc 33,99 -0,6800 -1,96% n/a n/a n/a 400 16-01
Microsoft 105,01 2,96 2,90% n/a n/a n/a 1892 16-01
Mohawk Industries 124,04 -1,9700 -1,56% 125,00 125,56 121,31 796116 15-01
Molson Coors Brewing 62,43 0,0700 0,11% 62,49 62,72 61,73 1139329 15-01
Mondelez International 42,95 0,4700 1,11% 42,69 43,08 42,50 7624538 15-01
Monsanto Co 127,95 0,0200 0,02% 127,94 127,97 127,92 34600552 06-06
Monster Beverage Corp 54,76 0,6100 1,13% 54,19 54,96 54,05 2269184 15-01
Moody's Corp. 153,23 4,01 2,69% 149,35 153,57 149,17 976631 15-01
Morgan Stanley 42,88 0,0000 0,00% n/a n/a n/a 500 16-01
Mosaic Co/The 31,40 0,0200 0,06% 31,35 31,59 30,92 2271794 15-01
Motorola Solutions Inc 115,77 0,6500 0,56% 115,06 116,15 114,44 1189698 15-01
Murphy Oil 26,97 0,3100 1,16% 26,90 27,20 26,74 2061303 15-01
Mylan 29,35 -0,1600 -0,54% 29,52 29,75 29,17 3621932 15-01
Nasdaq Inc 81,04 0,5100 0,63% 80,36 81,27 80,36 477623 15-01
National Oilwell Varco Inc 29,31 0,0000 0,00% n/a n/a n/a 2950 16-01
Navient Corp 10,47 0,0600 0,58% 10,40 10,48 10,28 1581712 15-01
NetApp Inc 62,47 0,0100 0,02% n/a n/a n/a 430 16-01
Netflix Inc 354,69 21,75 6,53% n/a n/a n/a 2536 16-01
Newell Brands 20,79 0,4900 2,41% 20,40 20,88 20,30 4354285 15-01
Newfield Exploration 18,06 0,2600 1,46% 18,00 18,28 17,83 6619397 15-01
Newmont Mining 31,02 -0,7600 -2,39% n/a n/a n/a 20 16-01
News Corp-Cl.A 12,37 0,0800 0,65% 12,29 12,50 12,28 1881987 15-01
News Corporation -B- 12,52 0,0700 0,56% 12,49 12,69 12,47 950348 15-01
NextEra Energy Inc 174,72 3,49 2,04% 171,39 175,81 170,75 2315340 15-01
Nielsen NV 25,06 -0,3400 -1,34% 25,45 25,60 25,05 5413956 15-01
NIKE Inc 'B' 77,88 1,7900 2,35% n/a n/a n/a 500 16-01
NiSource Inc. 26,34 0,4200 1,62% 25,89 26,46 25,86 2823781 15-01
Noble Energy Inc 22,71 0,4000 1,79% 22,63 23,00 22,50 7092645 15-01
Nordstrom Inc. 47,26 -0,0200 -0,04% n/a n/a n/a 200 16-01
Norfolk Southern 162,49 -1,2300 -0,75% 163,82 164,11 161,42 1207872 15-01
Northern Trust Corp 86,98 0,9200 1,07% 85,65 87,03 85,14 1394970 15-01
Northrop Grumman 258,94 0,0000 0,00% n/a n/a n/a 50 16-01
NRG Energy 40,44 0,7700 1,94% 39,70 40,72 39,58 3043629 15-01
Nucor Corp 55,88 -0,3800 -0,68% 56,39 56,63 55,52 1689450 15-01
NVIDIA Corp. 149,87 -0,5700 -0,38% n/a n/a n/a 3838 16-01
O'Reilly Automotive 344,15 3,00 0,88% 341,25 346,91 340,00 559850 15-01
Occidental Petroleum 65,52 -0,0600 -0,09% 65,81 66,53 65,35 4499656 15-01
Omnicom Group Inc 76,11 0,3200 0,42% 75,82 76,36 75,71 1177590 15-01
ONEOK Inc 60,96 0,0000 0,00% n/a n/a n/a 100 16-01
Oracle Corp 48,38 0,2000 0,42% 47,47 48,53 47,41 12142144 15-01
Owens-Illinois 18,77 0,1500 0,81% n/a 18,96 18,61 679806 15-01
PACCAR Inc 59,56 -0,4100 -0,68% 60,01 60,19 59,28 1399264 15-01
Parker-Hannifin 154,40 -1,7700 -1,13% 156,52 156,87 153,70 979352 15-01
Patterson Companies Inc 22,14 0,3400 1,56% 21,87 22,14 21,77 745040 15-01
Paychex Inc. 68,13 0,9000 1,34% 67,50 68,37 67,30 1759369 15-01
PayPal Holdings Inc 91,60 1,1700 1,29% n/a n/a n/a 30 16-01
Pentair 40,27 -0,1100 -0,27% 40,50 40,56 39,92 996392 15-01
People's United Financial Inc 15,54 0,1600 1,04% 15,38 15,54 15,16 5259720 15-01
PepsiCo Inc 108,98 1,6600 1,55% n/a n/a n/a 10 16-01
PerkinElmer Inc 82,36 0,6400 0,78% 81,89 83,17 81,01 471363 15-01
Perrigo Co 45,20 -0,5200 -1,14% n/a n/a n/a 118 16-01
Pfizer Inc 42,73 0,0000 0,00% n/a n/a n/a 100 16-01
PG & E Corp 6,91 -1,4700 -17,54% n/a n/a n/a 500 16-01
Philip Morris International Inc 70,50 0,8800 1,26% n/a n/a n/a 87 16-01
Phillips 66 92,45 -0,3800 -0,41% 93,46 93,73 91,94 1953520 15-01
Pinnacle West Capital Corp 84,21 1,7400 2,11% 82,42 84,65 82,42 1512829 15-01
Pioneer Natural Resources Co 143,03 0,1400 0,10% 144,24 145,49 142,55 1051694 15-01
Pitney Bowes 7,23 0,2500 3,58% 7,06 7,31 6,99 3243574 15-01
PNC Financial Services Group (The) 121,12 0,0000 0,00% n/a n/a n/a 158 16-01
PPG Industries 101,00 -0,9600 -0,94% 100,06 101,82 99,41 2509536 15-01
PPL Corp 29,40 0,0000 0,00% n/a n/a n/a 400 16-01
Praxair Inc 164,50 -0,9900 -0,60% 166,11 167,67 162,74 57375630 30-10
Priceline Group/The 1905,6 -1,3800 -0,07% 1906,0 1923,2 1897,7 570074 26-02
Principal Financial 47,42 0,5800 1,24% 46,70 47,45 46,41 1681118 15-01
Procter & Gamble 92,01 0,8600 0,94% n/a n/a n/a 250 16-01
Progressive Corp 62,03 0,4500 0,73% 61,47 62,20 61,45 1821217 15-01
Prologis 63,21 0,8600 1,38% n/a 63,48 62,44 2148895 15-01
Prudential Financial 88,98 0,0000 0,00% n/a n/a n/a 100 16-01
Public Service Enterprise Group 51,47 0,7200 1,42% 50,68 51,63 50,59 3568973 15-01
Public Storage 204,01 3,06 1,52% 201,30 204,20 201,11 484504 15-01
PulteGroup Inc 28,07 0,2100 0,75% 27,84 28,35 27,70 3352528 15-01
PVH Corp 104,42 -0,0600 -0,06% 105,00 105,16 103,26 1011818 15-01
Qorvo 61,56 0,3800 0,62% 61,38 62,26 61,16 641968 15-01
Qualcomm 55,70 -1,6000 -2,79% 57,32 57,40 55,56 17423382 15-01
Quanta Services Inc. 31,91 -0,1800 -0,56% n/a 32,31 31,76 1496188 15-01
Quest Diagnostics 85,03 0,0000 0,00% n/a n/a n/a 25 16-01
Ralph Lauren Corp 106,17 -0,5000 -0,47% 106,73 107,31 104,86 653739 15-01
Range Resources 11,74 -0,1300 -1,10% 11,90 12,14 11,65 7172804 15-01
Raytheon Co 160,14 -0,3700 -0,23% n/a n/a n/a 5 16-01
Realty Income 64,77 0,9400 1,47% 64,01 64,84 63,77 1265441 15-01
Red Hat Inc 175,61 0,7600 0,43% n/a 175,79 174,85 1585767 15-01
Regeneron Pharmaceuticals 405,05 4,32 1,08% 401,42 405,16 399,63 475080 15-01
Regions Financial 15,11 0,1500 1,00% 14,91 15,11 14,72 14078951 15-01
Republic Services 74,88 1,0300 1,39% 73,84 74,92 73,80 1389128 15-01
Reynolds American 65,40 0,0000 0,00% 66,82 66,88 65,35 159435032 24-07
Robert Half International 58,61 0,3100 0,53% 58,41 58,85 58,05 652079 15-01
Rockwell Automation 156,82 0,0000 0,00% n/a n/a n/a 30 16-01
Rockwell Collins 141,04 0,0000 0,00% n/a n/a n/a 0 04-01
Roper Technologies 270,30 -1,0200 -0,38% 270,44 271,35 268,81 322206 15-01
Ross Stores Inc 90,84 0,2100 0,23% 90,61 91,40 90,22 2818721 15-01
Royal Caribbean Cruises Ltd 105,62 0,0000 0,00% n/a n/a n/a 20 16-01
Ryder System 51,92 -3,6000 -6,48% 55,38 55,41 51,82 1207525 15-01
S&P Global 181,62 4,60 2,60% 176,42 181,77 176,12 1454973 15-01
Salesforce.com 149,19 3,14 2,15% n/a n/a n/a 100 16-01
SCANA Corp 47,78 0,0000 0,00% n/a n/a n/a 0 15-01
Schlumberger Ltd 41,72 0,4000 0,97% n/a n/a n/a 8 16-01
Schwab (Charles) Corp. (The) 44,25 0,4500 1,03% 43,55 44,29 43,35 6481807 15-01
Scripps Networks Interactive 90,04 0,0000 0,00% 90,10 93,58 89,77 11132892 06-03
Seagate Technology 39,66 -0,4600 -1,15% 40,32 40,52 39,43 2408698 15-01
Sealed Air Corp 36,67 0,1900 0,52% 36,38 36,70 36,20 781775 15-01
Sempra Energy 112,55 0,7900 0,71% 111,42 114,00 111,38 2071525 15-01
Sherwin-Williams 381,44 -16,3600 -4,11% 378,00 383,48 371,00 2572452 15-01
Signet Jewelers Ltd 33,82 -0,4300 -1,26% 34,10 34,62 33,40 1016591 15-01
Simon Property Group 171,23 0,4900 0,29% n/a 172,88 170,62 1462938 15-01
Skyworks Solutions 68,45 0,0000 0,00% n/a n/a n/a 142 16-01
SL Green Realty Corp 87,61 0,8200 0,94% 86,93 87,98 86,21 475577 15-01
Snap-On Inc 161,63 -0,5000 -0,31% 162,61 163,03 160,55 614791 15-01
Southern Co 46,79 0,6300 1,36% n/a 47,09 46,07 5433138 15-01
Southwest Airlines 49,61 0,0000 0,00% n/a n/a n/a 100 16-01
Southwestern Energy 4,41 0,0300 0,68% 4,41 4,49 4,34 12720860 15-01
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 128,99 0,0000 0,00% n/a n/a n/a 5 16-01
Staples Inc 10,25 0,0000 0,00% 10,25 10,26 10,24 9785997 13-09
Starbucks 64,08 0,0000 0,00% n/a n/a n/a 9 16-01
State Street 68,66 0,2000 0,29% 68,46 68,89 67,91 2201928 15-01
Stericycle 40,15 0,3300 0,83% 39,94 40,36 39,60 631412 15-01
Stryker Corp. 162,14 4,48 2,84% 157,52 162,22 157,43 1700682 15-01
SunTrust Banks 55,99 0,0000 0,00% n/a n/a n/a 500 16-01
Symantec 19,71 0,3900 2,02% 19,40 19,87 19,29 6613525 15-01
Synchrony Financial 25,77 -0,0800 -0,31% n/a 25,84 25,45 4441993 15-01
Sysco Corp 62,72 -0,2300 -0,37% n/a n/a n/a 800 16-01
T Rowe Price Group 92,75 0,0000 0,00% n/a n/a n/a 75 16-01
Target Corp 68,21 0,0000 0,00% n/a n/a n/a 6 16-01
TE Connectivity Ltd 77,32 -0,3400 -0,44% n/a 78,12 76,91 1274888 15-01
TEGNA 11,54 -0,1200 -1,03% n/a 11,75 11,51 1035070 15-01
Teradata Corp 41,72 0,0000 0,00% n/a n/a n/a 60 16-01
Tesoro Corporation 99,53 0,0000 0,00% 98,25 99,76 98,01 1252054 31-07
Texas Instruments 97,63 1,3000 1,35% n/a n/a n/a 30 16-01
Textron Inc 48,15 0,1300 0,27% n/a 48,65 47,82 2002312 15-01
Thermo Fisher Scientific Inc 235,47 0,4300 0,18% 235,00 236,79 233,88 2375796 15-01
Tiffany & Co 84,57 -0,7900 -0,93% 85,32 85,57 83,71 2018387 15-01
Time Warner Inc 98,77 0,0000 0,00% n/a 99,65 98,39 8475 15-06
TJX Companies 47,32 0,0000 0,00% n/a n/a n/a 300 16-01
Torchmark Corp 80,50 0,4800 0,60% 79,91 80,52 79,62 341947 15-01
Total System Services 84,67 0,0000 0,00% n/a n/a n/a 100 16-01
Tractor Supply Co 86,95 1,0400 1,21% 85,85 87,44 85,08 1663807 15-01
Transocean Ltd 8,48 0,0000 0,00% n/a n/a n/a 849 16-01
Travelers Cos Inc/The 121,82 1,2400 1,03% 120,53 121,86 120,53 1373389 15-01
TripAdvisor 56,75 0,9900 1,78% 55,87 56,78 55,77 1575866 15-01
Twenty-First Century Fox-Cl.A 48,60 -0,0700 -0,14% 48,76 48,82 48,43 10493968 15-01
Twenty-First Century Fox-Cl.B 48,34 0,0000 0,00% 48,40 48,48 48,11 3136804 15-01
Tyson Foods A 58,59 0,8200 1,42% 58,09 58,68 57,59 1495412 15-01
UDR Inc. 40,83 0,7100 1,77% 40,19 40,88 40,19 1234469 15-01
Ulta Salon Cosmetics & Fragrance Inc 278,49 3,59 1,31% n/a n/a n/a 12 16-01
Under Armour Inc 19,74 0,0000 0,00% n/a n/a n/a 5 16-01
Union Pacific 152,48 0,0000 0,00% n/a n/a n/a 7 16-01
United Continental Holdings Inc 81,20 1,2900 1,61% n/a n/a n/a 220 16-01
United Parcel Serv.B 97,56 0,0000 0,00% n/a n/a n/a 10 16-01
United Rentals Inc 116,15 -0,5900 -0,51% 117,32 117,79 114,60 1086520 15-01
United Technologies 111,06 0,2100 0,19% 110,75 111,22 109,54 2797248 15-01
UnitedHealth Group 256,87 8,81 3,55% n/a n/a n/a 23 16-01
Universal Health Services 127,03 1,7800 1,42% 125,10 127,69 124,51 702311 15-01
Unum Group 32,56 0,0300 0,09% 32,55 32,64 32,09 1217440 15-01
Urban Outfitters 31,95 -0,3200 -0,99% 32,09 32,29 31,74 3242967 15-01
US Bancorp Corp 47,97 0,0000 0,00% n/a n/a n/a 200 16-01
V.F. Corp 72,06 0,4300 0,60% 71,74 72,63 71,41 1922802 15-01
Valero Energy 78,77 0,0000 0,00% n/a n/a n/a 10 16-01
Varian Medical Syst. 124,68 0,9600 0,78% 124,29 124,87 123,65 728645 15-01
Ventas Inc 60,60 0,5200 0,87% 60,12 61,25 60,11 2378191 15-01
VeriSign 160,41 3,41 2,17% 157,98 161,39 157,91 592430 15-01
Verisk Analytics Inc 112,58 1,4000 1,26% 111,15 112,81 111,15 498276 15-01
Verizon Communications 58,10 0,0700 0,12% n/a n/a n/a 500 16-01
Vertex Pharmaceuticals 186,62 2,71 1,47% n/a n/a n/a 350 16-01
Viacom-Cl.B 29,99 0,1100 0,37% 30,45 30,45 29,76 1847597 15-01
Visa Inc 137,34 0,2400 0,18% n/a n/a n/a 50 16-01
Vornado Realty Trust 64,43 0,4100 0,64% 64,08 64,55 63,92 709898 15-01
Vulcan Materials 100,41 -1,6100 -1,58% 101,55 102,18 99,19 744405 15-01
Wal-Mart Stores 96,25 0,0000 0,00% n/a n/a n/a 25 16-01
Walgreens Boots Alliance 71,78 -0,0100 -0,01% n/a n/a n/a 50 16-01
Walt Disney 111,76 -0,6600 -0,59% n/a n/a n/a 210 16-01
Waste Management Inc 93,78 0,6700 0,72% 93,23 93,88 93,18 1087446 15-01
Waters Corp. 197,64 1,8000 0,92% n/a 198,83 195,67 441787 15-01
WEC Energy Group 69,91 0,0000 0,00% n/a n/a n/a 26 16-01
Wells Fargo 47,67 0,0000 0,00% n/a n/a n/a 175 16-01
Welltower 72,39 1,2200 1,71% 71,32 72,63 71,19 1319809 15-01
Western Digital 37,69 0,0100 0,03% n/a n/a n/a 100 16-01
Western Union Company (The) 17,70 0,2000 1,14% 17,49 17,78 17,40 3898837 15-01
WestRock Company 40,38 0,1800 0,45% 40,20 40,39 39,81 2083595 15-01
Weyerhaeuser Co 24,11 0,0300 0,12% 24,09 24,14 23,81 4224401 15-01
Whirlpool Corp 123,85 -0,0800 -0,06% 123,70 124,94 122,24 606587 15-01
Whole Foods Market 41,99 0,0000 0,00% n/a n/a n/a 0 01-01
Williams Companies 25,45 0,1400 0,55% 25,39 25,69 25,31 5959582 15-01
Willis Towers Watson 154,58 1,0100 0,66% 153,16 154,78 153,16 598201 15-01
Wyndham Worldwide Corp 38,75 0,5000 1,31% 38,29 38,76 38,10 972205 15-01
Wynn Resorts Ltd 107,77 0,0000 0,00% n/a n/a n/a 298 16-01
Xcel Energy 49,89 0,9600 1,96% 48,93 50,08 48,83 3072399 15-01
Xerox Corp 22,81 0,5100 2,29% n/a 22,89 22,33 2826134 15-01
Xilinx 91,20 0,6400 0,71% 91,18 92,51 90,86 1971871 15-01
XL Group 57,59 0,5900 1,04% 57,58 57,60 57,57 8909001 11-09
Xylem 68,85 -0,3100 -0,45% 69,37 69,55 68,34 607308 15-01
Yahoo! Inc 52,58 0,0000 0,00% n/a n/a n/a 0 01-01
Yum! Brands Inc. 90,39 0,3900 0,43% 90,19 90,54 89,66 1532634 15-01
Zimmer Biomet Holdings 104,17 1,4800 1,44% 102,78 104,18 102,72 1036981 15-01
Zions Bancorp 44,82 0,5000 1,13% 44,15 44,83 43,78 1747960 15-01
Zoetis 84,81 0,3100 0,37% 84,52 85,63 84,11 2277948 15-01