15:53

S&P 500

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
3M 170,11 3,33 2,00% 167,85 170,20 167,57 251288 15:56
Abbott Laboratories 82,04 -0,0100 -0,01% 82,45 82,63 81,95 609659 15:56
AbbVie 78,74 0,0900 0,11% 78,88 79,20 78,46 402440 15:56
Accenture Plc 184,78 0,8800 0,48% 184,99 185,65 184,48 207532 15:56
Activision Blizzard Inc 45,07 -0,5500 -1,21% 45,70 45,95 45,00 7710006 17-06
Acuity Brands 136,10 4,29 3,25% 133,80 136,15 133,61 51112 15:55
Adobe Systems 275,60 1,3200 0,48% n/a n/a n/a 40 18-06
Advance Auto Parts 153,62 1,8800 1,24% 152,55 153,67 152,32 39218 15:55
AES Corp 16,89 0,0600 0,36% 17,01 17,02 16,84 218337 15:56
Aetna Inc. (New) 212,70 0,0000 0,00% n/a n/a n/a 0 11-01
Affiliated Managers Group 89,50 2,17 2,48% 87,92 89,50 87,41 81687 15:56
Aflac Inc. 55,13 0,5800 1,06% 54,71 55,14 54,64 225102 15:56
Agilent Technologies 71,47 1,1800 1,68% 70,80 71,71 70,57 130967 15:56
Air Products and Chemicals 218,37 1,4950 0,69% 218,38 219,17 217,09 86912 15:56
Akamai Technologies 76,58 -2,0400 -2,59% 78,54 78,54 76,39 1246181 17-06
Alaska Air Group 63,39 0,8700 1,39% 62,70 63,49 62,52 59010 15:56
Albemarle Corp 72,09 0,8500 1,19% 71,84 72,12 70,96 142572 15:56
Alcoa 22,76 1,1100 5,13% 22,03 22,76 22,03 528024 15:56
Alexion Pharmaceuticals 120,17 2,24 1,90% 118,29 122,08 118,29 1064016 17-06
Allegion 106,34 1,6900 1,61% 105,50 106,53 104,91 24216 15:55
Allergan 116,41 0,6800 0,59% 116,24 116,77 115,04 408253 15:56
Alliance Data Systems Corp 140,28 2,32 1,68% 139,17 140,53 138,65 74553 15:56
Alliant Energy Corp 49,59 -0,4100 -0,82% 49,96 50,08 49,32 891562 17-06
Allstate Corp 101,38 0,1000 0,10% 101,30 101,63 101,07 59988 15:56
Alphabet 1093,8 7,45 0,69% n/a n/a n/a 1 18-06
Altria Group Inc. 50,82 -0,0400 -0,08% n/a 51,25 50,75 523227 15:56
Amazon.com Inc. 1886,0 16,36 0,88% n/a n/a n/a 13 18-06
Ameren Corp 75,87 -0,3300 -0,43% 76,74 76,74 75,71 122604 15:56
American Airlines Group 32,56 -0,1200 -0,37% 32,10 32,92 32,10 3420933 17-06
American Electric Power Co 89,62 -0,4600 -0,51% 90,67 90,78 89,59 115715 15:56
American Express 124,12 2,67 2,19% 122,81 124,28 122,21 295955 15:56
American International Group 53,35 0,3600 0,68% 52,89 53,45 52,86 252621 15:56
American Tower REIT 215,03 0,9350 0,44% n/a 215,96 213,59 181894 15:56
American Water Works Co Inc/New 117,19 -0,4300 -0,37% 118,23 118,23 117,17 49133 15:56
Ameriprise Financial 152,39 4,60 3,11% 148,20 152,59 147,49 59452 15:56
AmerisourceBergen 86,87 1,5300 1,79% 85,75 87,09 85,73 62407 15:56
AMETEK 86,17 1,7200 2,04% 85,08 86,32 84,93 58619 15:56
Amgen Inc. 178,39 2,31 1,31% 176,04 178,55 175,40 1916778 17-06
Amphenol Corp'A' 94,12 0,6150 0,66% 93,39 94,25 93,07 378098 15:56
Anadarko Petroleum 69,96 0,2000 0,29% 69,95 70,11 69,79 998648 15:56
Analog Devices 105,10 1,0800 1,04% 104,20 105,78 103,47 1859237 17-06
Anthem 288,87 1,4200 0,49% 287,59 289,93 286,50 149685 15:56
AON Plc 189,54 0,7300 0,39% 189,57 190,01 188,77 41870 15:55
Apache Corp 28,60 0,7600 2,73% 28,05 28,66 28,05 369101 15:56
Apartment Investment & Management Co 51,56 0,1995 0,39% n/a 51,72 51,42 44584 15:56
Apple 193,95 1,2100 0,63% n/a n/a n/a 60 18-06
Applied Materials 40,50 -0,7300 -1,77% n/a n/a n/a 1 18-06
Archer Daniels Midland Co 41,67 0,9300 2,28% 41,07 41,71 41,00 396478 15:56
Arthur J.GallagherCo 85,73 -0,5600 -0,65% 86,32 86,36 85,73 42588 15:56
Assurant Inc 107,13 0,3600 0,34% 106,77 107,16 106,43 31500 15:56
AT&T Inc 32,64 0,3400 1,05% 32,44 32,70 32,42 3128654 15:56
Autodesk Inc 157,38 -0,7800 -0,49% 158,39 158,81 157,09 1423277 17-06
Automatic Data Processing Inc 165,94 0,4000 0,24% 166,09 166,49 165,29 1213153 17-06
AutoNation Inc 42,34 0,6500 1,56% 41,91 42,40 41,83 48903 15:56
Autozone Inc. 1134,7 10,36 0,92% 1128,6 1134,7 1125,9 11326 15:56
AvalonBay Communities 210,96 1,3250 0,63% 210,66 211,75 210,66 43847 15:56
Avery Dennison 110,67 0,5500 0,50% 110,80 111,06 110,18 24529 15:55
Baker Hughes Inc 57,68 0,0000 0,00% 55,00 57,73 54,57 4124512 03-07
Ball Corp 65,83 0,5100 0,78% n/a 65,90 65,40 144005 15:56
Bank of America Corp 28,45 0,5167 1,85% 28,01 28,47 27,83 12181377 15:56
Bank of New York Mellon Corp/The 44,20 0,2450 0,56% 43,56 44,21 43,21 1001798 15:56
Baxter International 80,12 1,2700 1,61% 79,61 80,35 79,13 485112 15:56
BB & T Corp 49,57 0,6000 1,23% 48,74 49,61 48,63 444424 15:56
Becton Dickinson&Co 236,83 2,64 1,13% 235,22 237,27 235,22 89983 15:56
Bed Bath & Beyond 11,83 -0,2600 -2,15% 12,09 12,15 11,77 6151210 17-06
Berkshire Hathaway B 205,08 1,6000 0,79% 204,47 205,08 203,98 460190 15:56
Best Buy Co 69,00 2,37 3,56% 66,94 69,00 66,72 338189 15:56
Biogen 231,78 4,11 1,81% 228,76 232,96 227,55 1669166 17-06
BlackRock Inc 451,70 11,58 2,63% n/a 451,89 442,40 54896 15:56
Block (H & R) 28,48 0,1250 0,44% 28,39 28,51 28,32 146982 15:56
Boeing 360,50 5,60 1,58% 357,61 362,45 357,60 873078 15:56
BorgWarner Inc 42,07 1,0350 2,52% 41,28 42,12 41,28 208528 15:56
Boston Properties 138,85 2,05 1,50% 137,51 138,87 137,51 32227 15:55
Boston Scientific 41,22 0,5350 1,32% 41,04 41,38 40,93 559057 15:56
Bristol Myers Squibb 48,48 0,2672 0,55% 48,28 48,68 48,26 1107568 15:56
Broadcom Limited 265,97 0,0400 0,02% 264,84 268,70 261,34 3578549 17-06
Brown-Forman 'B' 55,05 0,1700 0,31% 55,29 55,29 54,97 108532 15:56
C.H. Robinson Worldwide 82,29 -1,4100 -1,68% 83,76 83,76 82,23 1074364 17-06
CA Technologies 44,44 0,0000 0,00% n/a n/a n/a 111611 05-11
Cabot Oil & Gas Corp 24,28 0,2800 1,17% 24,26 24,33 24,12 678302 15:56
Campbell Soup 41,32 -0,0500 -0,12% 41,52 41,64 40,80 166650 15:56
Capital One Financial Corp 91,68 1,7300 1,92% 90,00 91,70 89,90 263998 15:56
Cardinal Health Inc. 45,24 0,7800 1,75% 44,78 45,30 44,56 189054 15:56
CarMax Inc 83,83 -0,0395 -0,05% 84,29 84,35 83,62 123054 15:56
Carnival Corp 52,87 0,5900 1,13% 52,36 52,87 51,97 404600 15:56
Caterpillar Inc 131,05 3,73 2,93% 128,40 131,35 128,21 571054 15:56
CBRE Group 50,71 1,0400 2,09% 50,27 50,74 49,95 53441 15:56
CBS Corp 49,85 0,7000 1,42% 49,39 49,86 49,25 73106 15:56
Celgene Corp 97,28 0,7700 0,80% 96,34 97,54 96,34 4103215 17-06
Centene Corp 55,39 0,3800 0,69% 55,12 55,52 54,76 612749 15:56
CenterPoint Energy 29,53 -0,0700 -0,24% 29,79 29,80 29,50 200920 15:56
CenturyLink Inc 11,43 0,1650 1,47% 11,26 11,43 11,26 995863 15:56
Cerner Corp 71,47 -0,7600 -1,05% 72,15 72,33 71,42 1806086 17-06
CF Industries Holdings 47,72 1,1900 2,56% 46,81 47,76 46,56 155657 15:56
Charter Communications Inc 394,07 1,9900 0,51% 393,74 397,18 391,30 623084 17-06
Chesapeake Energy 1,8800 0,0500 2,73% 1,8300 1,8900 1,8209 5771653 15:56
Chevron Corp 123,27 1,8800 1,55% 121,95 123,28 121,86 620175 15:56
Chipotle Mexican Grill 735,34 3,69 0,50% 733,75 740,00 733,49 35650 15:56
Chubb Ltd 148,47 0,0800 0,05% 148,62 148,86 148,02 72643 15:55
Church & Dwight Inc 76,56 -0,7700 -1,00% 77,35 77,73 76,27 86474 15:56
Cigna Corp 160,74 1,6300 1,02% n/a 160,90 158,70 130279 15:56
Cimarex Energy Co 57,50 1,9000 3,42% 55,75 57,50 55,75 82958 15:56
Cincinnati Financial Corp 103,86 0,3200 0,31% 103,38 104,30 103,38 854810 17-06
Cintas Corp. 232,22 -4,1500 -1,76% 235,95 236,58 232,08 677635 17-06
Cisco Systems 55,41 0,6600 1,21% n/a n/a n/a 654 18-06
Citigroup Inc 67,75 1,2100 1,82% 66,77 67,79 66,50 1429681 15:56
Citizens Financial Group/RI 35,16 0,7750 2,25% 34,27 35,19 34,10 348194 15:56
Citrix Systems Inc. 97,11 0,3200 0,33% 97,16 98,33 96,91 2100638 17-06
Clorox Co 153,92 -0,9000 -0,58% 155,31 155,56 153,00 99586 15:56
CME Group Inc 194,77 -2,3300 -1,18% n/a n/a n/a 200 18-06
CMS Energy Corp 58,07 -0,3000 -0,51% 58,87 58,87 58,05 168590 15:56
Coach Inc 30,87 1,2100 4,08% 29,90 30,92 29,90 255511 15:56
Coca-Cola 50,84 -0,0350 -0,07% 51,25 51,30 50,76 955845 15:56
Cognizant Technology Solutions 62,56 0,9200 1,49% 62,00 62,99 61,64 3931992 17-06
Colgate-Palmolive 73,24 -0,1700 -0,23% 73,98 74,06 72,96 279132 15:56
Comcast Corp. 42,56 0,2500 0,59% 42,34 42,78 42,09 14561961 17-06
Comerica Inc 70,65 1,4450 2,09% 68,63 70,69 68,63 108944 15:56
ConAgra Foods Inc. 29,30 -0,0400 -0,14% 29,49 29,52 29,04 326633 15:56
Concho Resources Inc 103,87 2,82 2,79% 102,00 104,50 102,00 95327 15:56
ConocoPhillips 59,85 0,8400 1,42% n/a 59,86 59,21 328109 15:56
Consolidated Edison 87,52 -0,6100 -0,69% 88,96 88,96 87,55 125790 15:56
Constellation Brands 186,11 -1,1200 -0,60% 188,57 188,57 186,06 115483 15:56
Cooper Companies 327,47 2,98 0,92% 327,87 327,87 325,73 9684 15:54
Corning Inc 32,38 1,0100 3,22% 31,64 32,39 31,51 1212069 15:56
Costco Wholesale 261,51 1,3600 0,52% 261,13 262,25 260,43 1192307 17-06
CR Bard Inc 331,24 0,0000 0,00% 333,49 334,03 331,24 4714825 28-12
Crown Castle Intl 137,07 1,0800 0,79% 136,71 137,24 136,49 154277 15:56
CSRA 41,23 0,0100 0,02% 41,26 41,26 41,23 17928678 03-04
CSX Corp 76,69 -0,4800 -0,62% 77,09 77,40 76,59 2983232 17-06
Cummins Inc. 166,42 4,14 2,55% 163,09 166,85 163,09 102887 15:56
CVS Health Corporation 55,25 0,7100 1,30% n/a 55,34 54,62 976640 15:56
Danaher Corp 140,77 1,4200 1,02% 140,46 141,29 139,63 202888 15:56
Darden Restaurants 119,07 0,7600 0,64% 118,34 119,29 117,25 112910 15:56
DaVita 49,98 0,7250 1,47% 49,68 50,00 49,13 90077 15:56
Deere & Co 158,87 4,50 2,92% 155,89 159,78 155,51 359793 15:56
Delphi Automotive 78,14 2,30 3,03% 76,48 78,25 76,43 83693 15:56
Delta Air Lines Inc 56,39 0,7200 1,29% 55,95 56,41 55,46 427990 15:56
DENTSPLY Sirona 56,66 -0,1100 -0,19% 56,76 56,88 56,32 756740 17-06
Devon Energy Corp. 27,16 0,7550 2,86% 26,57 27,24 26,47 504903 15:56
Diamond Offshore Drilling 8,00 0,4550 6,03% 7,66 8,01 7,57 434509 15:56
Digital Realty Trust 123,64 1,1500 0,94% 123,04 124,00 123,04 48381 15:56
Discover Financial Services-W/I 78,63 1,7500 2,28% 77,13 78,69 76,85 124154 15:56
Discovery Communications Inc 29,52 0,5000 1,72% 29,11 29,65 28,64 2808484 17-06
Discovery Communications-C 27,20 0,3600 1,34% 26,82 27,32 26,52 3112237 17-06
Dollar General Corp 136,02 0,1200 0,09% 136,48 136,61 135,91 143620 15:56
Dollar Tree Inc 108,13 -2,1800 -1,98% 110,43 110,76 107,96 2148780 17-06
Dominion Resources 76,23 -0,1900 -0,25% 76,92 76,92 76,07 309206 15:56
Dover Corp 96,80 1,3900 1,46% 96,01 97,00 95,85 56731 15:56
Dow Chemical 91,56 -1,9500 -2,09% 91,95 92,04 90,47 5402133 31-05
DR Horton Inc 45,97 0,0100 0,02% 46,09 46,47 45,87 286521 15:56
Dr. Pepper Snapple Group Inc 123,66 0,7400 0,60% 123,36 123,77 122,43 5536514 09-07
DTE Energy Holding 128,96 -0,7800 -0,60% 130,00 130,25 128,92 87888 15:56
Duke Energy 86,68 -1,2700 -1,44% 88,36 88,50 86,68 288063 15:56
Dun & Bradstreet Corp/The 144,95 0,0000 0,00% n/a n/a n/a 0 14-02
DuPont E I Nemours & Co 74,93 0,1800 0,24% 74,82 75,20 74,25 824815 15:56
E*Trade Financial Corp 45,17 -0,1400 -0,31% 45,42 46,01 45,02 1885823 17-06
Eastman Chemical 74,33 2,26 3,14% 72,67 74,39 72,57 77283 15:56
Eaton Corp 79,39 1,7500 2,25% 78,12 79,40 78,08 82577 15:56
eBay Inc 39,02 0,1100 0,28% n/a n/a n/a 1 18-06
Ecolab Inc 190,78 0,3400 0,18% n/a 191,74 189,87 137674 15:56
Edison International 61,37 1,2400 2,06% 60,71 61,86 60,54 179457 15:56
Edwards Lifesciences 187,77 3,02 1,63% 185,67 187,99 185,33 59054 15:56
Electronic Arts Inc. 92,44 -0,2900 -0,31% 92,62 93,51 92,00 2431950 17-06
Eli Lilly 113,77 0,3700 0,33% 113,65 113,97 113,22 231039 15:56
Emerson Electric 64,04 1,3600 2,17% 63,16 64,12 62,96 204529 15:56
Endo International 3,90 -0,1500 -3,70% 3,86 4,06 3,84 7568489 17-06
Entergy Corp 101,31 -0,4500 -0,44% 102,19 102,33 101,21 41726 15:56
EOG Resources Inc. 88,32 2,85 3,33% 86,47 88,44 86,42 333027 15:56
EQT Corporation 16,26 0,4100 2,59% n/a 16,36 n/a 339591 15:56
Equifax Inc 133,99 1,3850 1,04% 133,50 134,27 133,15 28523 15:56
Equinix Inc 511,48 1,5600 0,31% 511,26 515,08 509,29 354186 17-06
Equity Residential 78,86 0,1900 0,24% 79,20 79,31 78,86 48533 15:56
Essex Property Trust 302,98 0,6600 0,22% 302,84 303,63 302,06 17477 15:54
Eversource Energy 76,32 -0,1800 -0,24% 77,22 77,22 76,30 88288 15:56
Exelon Corp 50,09 -0,3600 -0,71% n/a 50,69 50,06 413865 15:56
Expedia Inc 127,06 0,2500 0,20% 126,63 128,40 126,12 1357905 17-06
Expeditors International of Washington 73,11 -0,8600 -1,16% 73,87 74,35 73,06 739476 17-06
Express Scripts Holding Co 92,46 -3,3400 -3,49% 95,57 95,87 92,11 31612912 20-12
Extra Space Storage 108,48 -0,2800 -0,26% 109,23 109,23 108,39 75507 15:56
ExxonMobil Corp 76,07 0,9800 1,31% 75,42 76,10 75,35 1261623 15:56
F5 Networks Inc. 138,81 1,8800 1,37% 136,94 139,70 135,67 860423 17-06
Facebook 189,01 7,68 4,24% n/a n/a n/a 2667 18-06
Fastenal Co 31,34 -0,3100 -0,98% 31,76 31,79 31,30 2589387 17-06
Federal Realty Investment Trust 135,89 0,9900 0,73% 135,80 136,22 135,42 31175 15:55
FedEx Corp 168,33 4,61 2,82% 165,01 169,12 164,71 240331 15:56
Fidelity National Information 122,34 0,8050 0,66% 122,48 123,02 121,84 172889 15:56
Fifth Third Bancorp 26,97 -0,4200 -1,53% 27,39 27,63 26,90 7111837 17-06
First Solar Inc 60,94 -0,3000 -0,49% n/a n/a n/a 2 18-06
FirstEnergy Corp 43,69 -0,0100 -0,02% 44,06 44,06 43,63 244583 15:56
Fiserv 88,97 -0,2300 -0,26% 89,17 89,59 88,18 1936394 17-06
FLIR Systems Inc 51,02 -0,1000 -0,20% 51,16 51,34 50,82 415903 17-06
Flowserve Corp 49,39 1,1100 2,30% 48,80 49,56 48,63 42729 15:54
Fluor Corp. (New) 30,80 0,8751 2,92% 30,17 30,80 30,00 134416 15:56
FMC Corp 80,13 0,5400 0,68% 80,05 80,24 79,78 145518 15:56
FMC Technologies Inc 34,92 0,0000 0,00% n/a n/a n/a 12650633 18-01
Foot Locker Inc. 42,82 0,3100 0,73% 42,60 42,86 41,69 339092 15:56
Ford Motor 10,19 0,1400 1,39% 10,08 10,20 10,05 5553466 15:56
Fortive Corp 78,32 1,6700 2,18% 77,26 78,39 77,26 129127 15:56
Fortune Brands Home & Security 54,52 1,1150 2,09% 53,91 54,54 53,75 42629 15:56
Franklin Resources 33,58 0,7200 2,19% 33,05 33,60 32,94 424258 15:56
Freeport-McMoRan 11,27 0,5300 4,93% 10,95 11,28 10,93 2768509 15:56
Frontier Communications 1,4000 -0,0600 -4,11% 1,4600 1,4600 1,3900 2508063 17-06
Gap Inc 18,76 0,4300 2,35% 18,33 18,77 18,28 894932 15:56
Garmin Ltd 79,96 0,1700 0,21% 79,95 80,40 79,91 948657 17-06
General Dynamics 174,81 3,03 1,76% 172,58 174,87 172,37 46846 15:56
General Electric 10,37 0,3200 3,18% 10,11 10,38 10,09 9119280 15:56
General Growth Properties Inc 22,06 0,1300 0,59% 22,03 22,29 21,83 181077630 27-08
General Mills 52,99 0,0090 0,02% 53,28 53,33 52,80 257911 15:56
General Motors Co 36,68 0,5350 1,48% 36,38 36,78 36,14 728033 15:56
Genuine Parts 103,25 0,8600 0,84% 102,67 103,29 102,67 21473 15:55
Gilead Sciences 67,10 0,7400 1,12% n/a n/a n/a 919 18-06
Global Payments Inc 159,50 -0,3200 -0,20% 161,05 161,49 159,50 89322 15:56
Goldman Sachs Group 196,35 5,52 2,89% 190,67 196,45 190,67 348639 15:56
Goodyear Tire & Rubber Co. (The) 14,82 -0,0100 -0,07% 14,86 14,98 14,72 2152282 17-06
Google 1092,5 7,15 0,66% n/a n/a n/a 303 18-06
Grainger (W.W.) 278,14 5,70 2,09% 274,26 278,64 274,26 22718 15:55
Halliburton Co 22,52 0,5500 2,50% 22,10 22,52 22,02 1633445 15:56
Hanesbrands Inc 17,35 0,5010 2,97% 16,99 17,37 16,92 440970 15:56
Harley-Davidson 35,71 1,1500 3,33% 34,85 35,72 34,67 255906 15:56
Harman International 111,50 0,0000 0,00% n/a n/a n/a 0 01-01
Harris Corp 194,55 2,48 1,29% 192,16 194,71 192,15 68436 15:56
Hartford Financial Services Group 54,70 0,1700 0,31% 54,48 54,92 54,42 96171 15:56
Hasbro Inc 106,59 -0,8700 -0,81% 107,81 107,81 106,31 672405 17-06
HCA Holdings Inc 129,24 1,0700 0,83% 128,49 129,40 127,66 77359 15:56
HCP Inc 32,50 0,0400 0,12% 32,66 32,78 32,47 162965 15:56
Helmerich & Payne 49,98 1,2800 2,63% 48,97 50,04 48,82 89809 15:56
Henry Schein Inc. 71,42 0,1400 0,20% 71,29 71,51 70,75 642937 17-06
Hershey Co/The 137,95 0,2500 0,18% 138,19 138,49 137,64 89256 15:56
Hess Corp 59,19 1,3300 2,30% 58,56 59,45 58,51 180820 15:56
Hewlett Packard Enterprise 14,65 0,3450 2,41% 14,41 14,66 14,38 560950 15:56
Hologic 47,79 -0,0500 -0,10% 47,89 48,03 47,36 1078001 17-06
Home Depot 209,48 2,50 1,21% 208,10 209,96 207,70 357712 15:56
Honeywell 175,15 2,79 1,62% 173,56 175,33 173,14 215849 15:56
Hormel Foods Corp 40,95 -0,0100 -0,02% 41,09 41,21 40,86 159810 15:56
Host Hotels & Resorts Inc 18,92 0,3750 2,02% 18,64 18,93 18,64 516409 15:56
HP 20,44 0,5400 2,71% 20,04 20,47 20,00 811431 15:56
Humana Inc 258,80 4,03 1,58% 256,10 259,00 254,55 54343 15:56
Huntington Bancshares 13,13 -0,2300 -1,72% 13,39 13,47 13,10 7905398 17-06
IBM 137,04 2,09 1,55% 135,20 137,18 135,20 248193 15:56
Illinois Tool Works 149,90 2,51 1,70% 148,18 150,41 147,42 245605 15:56
Illumina Inc 351,11 7,11 2,07% n/a n/a n/a 20 18-06
Ingersoll-Rand Plc 124,24 1,4700 1,20% 123,63 124,39 123,33 52388 15:56
Intel Corp 46,13 -0,0600 -0,13% n/a n/a n/a 400 18-06
Intercontinental Exchange 84,48 0,4400 0,52% 84,05 84,68 84,05 159673 15:56
International Flavors & Fragrances 148,39 0,8300 0,56% 148,14 148,39 147,32 45850 15:56
International Paper 42,99 0,5200 1,22% 42,70 43,11 42,65 878985 15:56
Interpublic Group of Companies 22,37 0,4000 1,82% 22,14 22,39 22,05 176826 15:56
Intuit Inc 254,74 0,6100 0,24% 254,03 256,24 253,35 1282387 17-06
Intuitive Surgical 507,16 10,62 2,14% n/a n/a n/a 5 18-06
Invesco Ltd 20,59 0,4400 2,18% 20,20 20,61 20,09 310009 15:56
Iron Mountain Inc 32,63 0,2400 0,74% 32,52 32,65 32,34 256720 15:56
J.B. Hunt Transport Services 90,08 -0,7700 -0,85% n/a n/a n/a 160 18-06
Jacobs Engineering 79,53 1,3300 1,70% 78,85 79,69 78,50 97845 15:56
JM Smucker Co 121,77 -0,6300 -0,51% 122,93 122,93 121,52 408225 15:56
Johnson & Johnson 140,29 0,8500 0,61% 140,56 140,56 139,79 596559 15:56
Johnson Controls International 39,74 0,5700 1,46% 39,46 39,79 39,30 592739 15:56
JPMorgan Chase & Co 110,60 1,3800 1,26% 109,01 110,66 108,98 1240178 15:56
Juniper Networks Inc 27,19 0,5850 2,20% 26,84 27,20 26,73 221614 15:56
Kansas City Southern 116,32 1,8800 1,64% 115,03 116,42 114,98 34765 15:56
Kellogg Co 56,44 -0,1100 -0,19% 56,74 57,19 56,28 126358 15:56
KeyCorp 17,20 0,3210 1,90% 16,88 17,22 16,80 1429817 15:56
Kimberly-Clark 136,92 -0,2800 -0,20% 138,44 138,98 136,59 131370 15:56
Kimco Realty Corp 19,23 0,2200 1,16% 19,15 19,29 19,11 349525 15:56
Kinder Morgan Inc 20,67 0,1500 0,73% 20,65 20,74 20,63 1037618 15:56
KLA-Tencor Corp 107,93 -1,7700 -1,61% 109,74 109,91 107,89 1635406 17-06
Kohls Corp 48,06 0,5900 1,24% 47,59 48,11 47,09 581488 15:56
Kraft Heinz Co 30,17 -0,1400 -0,46% n/a n/a n/a 412 18-06
Kroger Co 24,69 0,3250 1,33% 24,28 24,71 24,28 891545 15:56
L Brands 23,29 0,7600 3,37% 22,63 23,32 22,58 465245 15:56
L-3 Communications 252,18 3,64 1,46% 249,57 252,18 248,76 29176 15:56
Laboratory Corporation of America Holdings 168,35 2,22 1,34% 167,61 168,40 166,18 46863 15:56
Lam Research 172,51 -4,2900 -2,43% 176,79 176,79 172,38 1972164 17-06
Lauder (Estee) Co 178,71 1,0900 0,61% 179,95 179,97 178,48 107242 15:56
Legg Mason Inc 36,75 0,7500 2,08% 36,15 36,75 36,15 17831 15:56
Leggett & Platt Inc. 38,43 0,8200 2,18% 37,94 38,43 37,90 129540 15:56
Lennar Corp 52,75 -0,2600 -0,49% 52,89 53,52 52,67 244355 15:56
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 63,58 1,1400 1,83% 62,22 63,58 62,22 60999 15:56
Linear Technology 65,00 0,0000 0,00% n/a n/a n/a 0 01-01
LKQ Corporation 26,17 -0,0700 -0,27% 26,26 26,71 26,06 1047753 17-06
Lockheed Martin 353,10 4,41 1,26% 349,49 354,25 348,39 125563 15:56
Loews Corp 53,36 0,4200 0,79% 52,92 53,40 52,90 50055 15:56
Lowe's Companies 101,49 1,4100 1,41% 100,69 101,57 99,97 320686 15:56
LyondellBasell Industries NV 86,52 0,8100 0,95% 86,56 86,69 86,12 347547 15:56
M&T Bank Corp 167,70 2,76 1,67% 164,85 167,94 164,33 33502 15:56
Macerich Co 35,85 0,7100 2,02% 35,47 35,94 35,24 83371 15:56
Macy's Inc 22,18 0,4600 2,12% 21,75 22,19 21,55 990014 15:56
Mallinckrodt 9,28 0,2700 3,00% 9,01 9,31 9,01 175037 15:56
Marathon Oil Corp. 13,73 0,4000 3,00% 13,45 13,73 13,45 1204125 15:56
Marathon Petroleum 49,88 1,1650 2,39% 48,80 50,05 48,80 572697 15:56
Marriott International 132,85 -0,8300 -0,62% 134,04 134,11 132,58 1263608 17-06
Marsh & McLennan 96,89 -0,1700 -0,18% 97,13 97,46 96,56 339491 15:56
Martin Marietta Materials 226,41 1,9800 0,88% 226,81 227,66 225,96 27175 15:54
Masco Corp 38,62 0,6800 1,79% 38,08 38,78 38,04 923163 15:56
MasterCard Inc-Cl.A 257,75 -1,4550 -0,56% 261,70 262,25 257,66 517116 15:56
Mattel Inc 11,75 -0,1000 -0,84% 11,85 11,87 11,65 2790985 17-06
McCormick & Company 154,59 -0,8950 -0,58% 156,02 156,36 154,38 39056 15:56
McDonald's Corp 204,77 0,9600 0,47% 205,00 205,40 204,06 216984 15:56
McKesson Corp. 134,69 0,8600 0,64% 135,17 135,17 133,92 120895 15:56
Mead Johnson Nutrition Co 89,98 0,0000 0,00% 89,98 90,00 89,97 11923467 14-06
Medtronic 97,55 0,2278 0,23% 97,82 98,08 97,46 277170 15:56
Merck & Co 83,69 0,3850 0,46% n/a 83,83 n/a 814047 15:56
MetLife Inc 48,68 0,3400 0,70% 48,35 48,82 48,15 394802 15:56
Mettler Toledo Intl 801,38 9,97 1,26% 798,01 803,60 797,48 8912 15:56
Michael Kors Holdings 37,92 0,0000 0,00% n/a n/a n/a 0 01-02
Microchip Technology 81,22 -1,9700 -2,37% 82,71 83,45 81,12 1951135 17-06
Micron Technology Inc 32,43 -0,2300 -0,70% n/a n/a n/a 2643 18-06
Microsoft 132,85 0,4000 0,30% n/a n/a n/a 80 18-06
Mohawk Industries 153,36 3,14 2,09% 151,42 153,52 150,51 28953 15:56
Molson Coors Brewing 54,43 0,7700 1,43% 54,28 54,45 53,92 111001 15:56
Mondelez International 54,75 -0,3000 -0,54% 55,00 55,06 54,46 5031130 17-06
Monsanto Co 127,95 0,0200 0,02% 127,94 127,97 127,92 34600552 06-06
Monster Beverage Corp 61,92 0,5900 0,96% 61,48 62,45 61,21 3933882 17-06
Moody's Corp. 194,37 2,55 1,33% 192,85 194,42 191,05 33327 15:56
Morgan Stanley 43,42 0,9100 2,14% 42,57 43,46 42,44 1129318 15:56
Mosaic Co/The 23,85 0,5700 2,45% 23,41 23,87 23,35 866044 15:56
Motorola Solutions Inc 164,12 0,2800 0,17% 164,16 165,34 163,56 89551 15:56
Murphy Oil 24,06 0,6000 2,56% 23,61 24,13 23,61 79491 15:56
Mylan 17,27 0,2500 1,47% 17,04 17,59 16,96 5107598 17-06
Nasdaq Inc 95,17 -0,5400 -0,56% 95,93 96,21 95,07 433923 17-06
National Oilwell Varco Inc 20,81 0,4690 2,31% 20,34 20,81 20,26 406823 15:56
Navient Corp 13,12 -0,2100 -1,58% 13,31 13,45 13,07 1717706 17-06
NetApp Inc 60,14 -0,8400 -1,38% 61,02 61,25 60,01 2786610 17-06
Netflix Inc 350,62 10,89 3,21% n/a n/a n/a 33 18-06
Newell Brands 14,54 0,0400 0,28% 14,50 14,75 14,27 3957391 17-06
Newfield Exploration 17,07 0,7200 4,40% 16,58 17,13 16,40 6826699 13-02
Newmont Mining 36,09 -0,1300 -0,36% 36,50 36,63 36,03 1181433 15:56
News Corp-Cl.A 12,24 0,4100 3,47% 11,85 12,28 11,85 6289000 17-06
News Corporation -B- 12,61 0,4000 3,28% 12,25 12,64 12,23 974852 17-06
NextEra Energy Inc 205,73 -0,6400 -0,31% 207,83 207,95 205,65 161014 15:56
Nielsen NV 23,83 0,3700 1,58% 23,10 23,86 23,48 155694 15:56
NIKE Inc 'B' 83,77 1,6600 2,02% 82,70 83,81 82,50 644479 15:56
NiSource Inc. 29,09 -0,0700 -0,24% 29,41 29,51 29,04 328056 15:56
Noble Energy Inc 20,69 0,4700 2,32% 20,25 20,72 20,23 665719 15:56
Nordstrom Inc. 32,88 0,4100 1,26% 32,40 32,92 32,04 244274 15:56
Norfolk Southern 192,39 1,6200 0,85% 192,32 192,98 191,16 365367 15:56
Northern Trust Corp 85,87 -1,3000 -1,49% n/a n/a n/a 930 18-06
Northrop Grumman 314,39 4,92 1,59% 310,62 315,01 309,48 69847 15:56
NRG Energy 34,92 0,4800 1,39% 34,64 35,02 34,53 151994 15:56
Nucor Corp 52,93 2,18 4,30% 51,30 52,98 51,30 239209 15:56
NVIDIA Corp. 145,02 0,3800 0,26% n/a n/a n/a 35 18-06
O'Reilly Automotive 383,86 -4,1000 -1,06% 389,18 391,15 383,28 641171 17-06
Occidental Petroleum 50,11 0,2967 0,60% 50,05 50,29 49,90 1323884 15:56
Omnicom Group Inc 80,56 0,7600 0,95% 80,26 80,84 80,11 76653 15:56
ONEOK Inc 65,31 0,5000 0,77% 65,37 65,50 65,06 164347 15:56
Oracle Corp 53,10 -0,0300 -0,06% 52,86 53,18 52,41 2394040 15:56
Owens-Illinois 17,27 0,3300 1,95% 17,07 17,34 16,99 51136 15:56
PACCAR Inc 69,24 -0,7800 -1,11% 69,93 70,14 69,11 849067 17-06
Parker-Hannifin 165,30 3,75 2,32% 162,81 165,81 162,26 74086 15:55
Patterson Companies Inc 22,57 0,1700 0,76% 22,38 22,61 21,99 734930 17-06
Paychex Inc. 86,26 -0,4200 -0,48% 87,52 87,52 86,22 1326883 17-06
PayPal Holdings Inc 117,16 0,9900 0,85% n/a n/a n/a 22 18-06
Pentair 36,57 0,8500 2,38% 36,02 36,64 35,88 58980 15:56
People's United Financial Inc 16,22 -0,1200 -0,73% 16,38 16,45 16,19 2444381 17-06
PepsiCo Inc 132,52 -0,2100 -0,16% 132,72 133,24 131,89 2725751 17-06
PerkinElmer Inc 94,40 1,0200 1,09% 93,97 94,64 93,55 50232 15:56
Perrigo Co 44,48 0,7300 1,67% 44,06 44,54 43,84 97561 15:56
Pfizer Inc 42,97 0,0900 0,21% n/a 43,04 n/a 1456682 15:56
PG & E Corp 19,29 0,4100 2,17% 19,14 19,34 18,96 212023 15:56
Philip Morris International Inc 77,24 -0,7550 -0,97% 78,26 78,36 77,17 473436 15:56
Phillips 66 87,59 1,6800 1,96% 86,34 87,63 86,34 140135 15:56
Pinnacle West Capital Corp 96,73 -0,2900 -0,30% 97,64 97,64 96,64 29249 15:56
Pioneer Natural Resources Co 147,81 3,20 2,21% 145,45 148,32 145,45 74175 15:56
Pitney Bowes 4,44 0,2200 5,21% 4,25 4,44 4,24 147317 15:56
PNC Financial Services Group (The) 134,83 2,29 1,73% 132,46 134,99 131,57 113674 15:56
PPG Industries 115,73 0,8000 0,70% 115,50 115,76 114,98 56075 15:56
PPL Corp 30,95 0,0140 0,05% 31,16 31,16 30,90 312382 15:56
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 54,86 -1,0500 -1,88% 55,89 56,03 54,78 709154 17-06
Procter & Gamble 110,41 -0,5850 -0,53% 111,45 111,56 110,27 730847 15:56
Progressive Corp 81,57 0,1050 0,13% n/a 81,84 81,38 90983 15:56
Prologis 81,81 0,8900 1,10% 81,43 82,04 81,24 146783 15:56
Prudential Financial 99,25 1,3100 1,34% 98,00 99,53 97,64 96454 15:56
Public Service Enterprise Group 60,55 -0,3500 -0,57% 61,32 61,36 60,54 100257 15:56
Public Storage 245,02 0,8200 0,34% 244,93 246,09 244,25 39638 15:54
PulteGroup Inc 32,69 0,0300 0,09% 32,75 33,15 32,60 246587 15:56
PVH Corp 92,25 3,93 4,45% 89,11 92,25 89,07 102109 15:56
Qorvo 61,65 0,1500 0,24% n/a n/a n/a 5 18-06
Qualcomm 69,11 0,3900 0,57% n/a n/a n/a 381 18-06
Quanta Services Inc. 38,23 0,7100 1,89% 37,68 38,25 37,68 55729 15:56
Quest Diagnostics 101,42 -0,5200 -0,51% 102,50 102,50 101,00 154381 15:56
Ralph Lauren Corp 115,36 3,06 2,72% 112,68 115,44 112,51 40076 15:56
Range Resources 6,95 0,2600 3,89% 6,71 6,97 6,71 866913 15:56
Raytheon Co 180,88 1,0700 0,60% 180,33 181,44 179,71 151086 15:56
Realty Income 73,60 0,3200 0,44% 73,72 73,90 73,49 113705 15:56
Red Hat Inc 186,56 0,2800 0,15% 186,35 186,73 186,35 103107 15:56
Regeneron Pharmaceuticals 311,17 5,93 1,94% 307,34 312,92 301,76 587900 17-06
Regions Financial 14,70 0,3550 2,48% 14,29 14,71 14,24 1063457 15:56
Republic Services 86,55 -0,2400 -0,28% 86,90 87,16 86,45 81187 15:55
Reynolds American 65,40 0,0000 0,00% 66,82 66,88 65,35 159435032 24-07
Robert Half International 56,63 1,0600 1,91% 55,91 56,63 55,77 61271 15:56
Rockwell Automation 158,75 2,90 1,86% 157,27 158,75 156,19 55415 15:56
Rockwell Collins 141,04 0,0000 0,00% n/a n/a n/a 0 04-01
Roper Technologies 368,86 7,00 1,93% n/a 369,24 363,51 66548 15:56
Ross Stores Inc 101,47 0,5000 0,50% 100,98 102,13 100,41 2363068 17-06
Royal Caribbean Cruises Ltd 123,81 1,6000 1,31% 123,15 123,85 121,94 66591 15:55
Ryder System 57,55 1,3700 2,44% 56,50 57,65 56,46 19065 15:53
S&P Global 226,01 1,8350 0,82% 225,28 227,07 225,00 70319 15:56
Salesforce.com 151,58 1,2939 0,86% 151,88 152,50 150,92 874722 15:56
SCANA Corp 47,78 0,0000 0,00% n/a n/a n/a 0 14-02
Schlumberger Ltd 37,34 0,6800 1,85% 36,69 37,36 36,54 1202416 15:56
Schwab (Charles) Corp. (The) 40,99 0,3800 0,94% 40,16 41,01 40,06 1547106 15:56
Scripps Networks Interactive 90,04 0,0000 0,00% 90,10 93,58 89,77 11132892 06-03
Seagate Technology 44,37 0,1100 0,25% 43,93 44,80 43,00 3368403 17-06
Sealed Air Corp 44,61 0,5450 1,24% 44,23 44,61 44,00 44104 15:56
Sempra Energy 138,15 0,2000 0,14% 139,19 139,19 137,70 81640 15:56
Sherwin-Williams 469,80 2,04 0,44% 471,18 471,18 466,90 69087 15:55
Signet Jewelers Ltd 18,82 0,5450 2,98% n/a 18,80 18,23 210818 15:56
Simon Property Group 168,48 1,9400 1,16% 167,72 168,52 167,17 93576 15:56
Skyworks Solutions 72,44 0,6400 0,89% 71,65 72,59 70,94 1968253 17-06
SL Green Realty Corp 89,70 1,1800 1,33% 88,97 89,73 88,92 18231 15:56
Snap-On Inc 166,28 4,63 2,86% 163,04 166,46 163,03 13373 15:56
Southern Co 55,10 -0,4000 -0,72% 55,72 55,75 55,08 426104 15:56
Southwest Airlines 52,16 0,9782 1,91% 51,43 52,28 51,16 260056 15:56
Southwestern Energy 3,39 0,1200 3,67% 3,29 3,43 3,28 1875130 15:56
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 145,38 4,58 3,25% 141,92 145,67 141,20 118028 15:56
Staples Inc 10,25 0,0000 0,00% 10,25 10,26 10,24 9785997 13-09
Starbucks 83,02 -1,2200 -1,45% n/a n/a n/a 287 18-06
State Street 55,41 0,8800 1,61% 54,40 55,48 54,03 255007 15:56
Stericycle 45,94 0,7000 1,55% 45,38 46,26 45,03 628407 17-06
Stryker Corp. 196,63 0,2400 0,12% 197,05 197,20 196,70 95023 15:56
SunTrust Banks 63,83 0,7300 1,16% 62,97 63,87 62,65 131311 15:56
Symantec 19,76 0,4000 2,07% 19,82 20,09 19,69 8950124 17-06
Synchrony Financial 34,65 0,6400 1,88% 33,96 34,70 33,86 334021 15:56
Sysco Corp 72,34 0,5000 0,70% 72,17 72,40 72,01 83503 15:56
T Rowe Price Group 105,05 -0,8900 -0,84% 106,05 106,29 104,87 808328 17-06
Target Corp 87,32 0,1800 0,21% 87,51 87,61 86,72 514085 15:56
TE Connectivity Ltd 91,78 1,3200 1,46% n/a 91,94 90,68 33785 15:55
TEGNA 15,25 0,3800 2,56% 14,93 15,25 14,92 84477 15:56
Teradata Corp 34,77 0,4700 1,37% 34,57 34,83 34,52 45532 15:56
Tesoro Corporation 99,53 0,0000 0,00% 98,25 99,76 98,01 1252054 31-07
Texas Instruments 106,72 -0,5900 -0,55% 107,30 108,00 106,55 3655294 17-06
Textron Inc 50,74 1,4700 2,98% 49,60 50,87 49,60 101903 15:56
Thermo Fisher Scientific Inc 288,24 2,31 0,81% 287,94 289,31 286,01 110943 15:56
Tiffany & Co 92,90 1,4700 1,61% 91,97 93,00 91,90 171786 15:56
Time Warner Inc 98,77 0,0000 0,00% n/a 99,65 98,39 8475 15-06
TJX Companies 54,32 0,7600 1,42% 54,10 54,37 53,73 395922 15:56
Torchmark Corp 88,65 0,3250 0,37% 88,37 88,71 87,97 42166 15:56
Total System Services 127,98 -0,1800 -0,14% 128,41 129,42 127,98 77794 15:56
Tractor Supply Co 104,12 -2,0200 -1,90% 105,72 105,90 103,00 1321256 17-06
Transocean Ltd 5,89 0,3050 5,47% 5,61 5,89 5,61 3135713 15:56
Travelers Cos Inc/The 150,11 0,1900 0,13% 149,86 150,45 149,58 103771 15:56
TripAdvisor 45,68 0,1300 0,29% 45,60 45,90 45,42 1026014 17-06
Twenty-First Century Fox-Cl.A 49,69 0,0000 0,00% n/a 51,41 49,60 65 20-03
Twenty-First Century Fox-Cl.B 49,62 0,0100 0,02% n/a 51,39 49,58 9 20-03
Tyson Foods A 77,87 -0,6600 -0,84% 78,62 78,78 77,37 387377 15:56
UDR Inc. 46,87 0,1300 0,28% 47,11 47,11 46,85 53654 15:56
Ulta Salon Cosmetics & Fragrance Inc 350,19 -4,4300 -1,25% 355,61 357,54 349,56 605421 17-06
Under Armour Inc 27,37 0,6800 2,55% 26,87 27,40 26,83 408830 15:56
Union Pacific 167,22 2,48 1,51% 165,92 167,42 165,16 458950 15:56
United Continental Holdings Inc 86,77 -0,3500 -0,40% 87,27 87,56 86,31 1820598 17-06
United Parcel Serv.B 103,46 2,06 2,03% 101,89 103,59 101,64 276680 15:56
United Rentals Inc 127,01 5,67 4,67% 123,96 127,67 123,42 198907 15:56
United Technologies 126,67 2,44 1,96% 125,06 126,81 125,06 552164 15:56
UnitedHealth Group 248,24 2,27 0,92% 247,50 249,34 245,51 357894 15:56
Universal Health Services 125,13 1,7100 1,39% 123,78 125,13 122,71 48392 15:56
Unum Group 33,02 0,6200 1,91% 32,29 33,05 32,23 66416 15:56
Urban Outfitters 24,06 0,2100 0,88% n/a n/a n/a 2 18-06
US Bancorp Corp 52,36 0,8500 1,65% 51,56 52,36 51,35 463290 15:56
V.F. Corp 88,50 1,3200 1,51% 87,79 88,56 87,50 143728 15:56
Valero Energy 78,78 1,8500 2,40% 77,60 78,87 77,60 241937 15:56
Varian Medical Syst. 133,05 1,5600 1,19% 132,25 133,43 131,61 11537 15:56
Ventas Inc 68,59 -0,0100 -0,01% 68,90 69,07 68,58 179310 15:56
VeriSign 203,34 -1,8600 -0,91% 205,50 205,77 202,93 439488 17-06
Verisk Analytics Inc 145,03 -0,8000 -0,55% 146,09 146,75 144,90 413181 17-06
Verizon Communications 57,90 0,2700 0,47% 57,82 58,00 57,66 909779 15:56
Vertex Pharmaceuticals 173,78 3,56 2,09% 171,17 174,14 171,17 955604 17-06
Viacom-Cl.B 29,30 -0,0900 -0,31% 29,47 29,69 28,97 4111116 17-06
Visa Inc 168,79 -0,7700 -0,45% 170,65 170,67 168,78 970637 15:56
Vornado Realty Trust 68,22 0,9700 1,44% 67,64 68,26 67,59 39408 15:56
Vulcan Materials 135,12 1,5973 1,20% 134,58 135,69 134,10 24555 15:55
Wal-Mart Stores 109,75 0,5900 0,54% n/a 109,96 109,35 495013 15:56
Walgreens Boots Alliance 52,81 0,2400 0,46% 52,57 53,16 52,13 4108652 17-06
Walt Disney 142,48 1,5100 1,07% n/a 143,51 141,59 1550623 15:56
Waste Management Inc 114,40 0,4300 0,38% 114,19 114,60 114,00 101754 15:56
Waters Corp. 205,08 0,5800 0,28% 206,16 206,16 204,21 49297 15:56
WEC Energy Group 83,95 -0,1800 -0,21% n/a 84,74 83,92 248001 15:56
Wells Fargo 46,11 0,8350 1,84% 45,25 46,14 45,06 2017554 15:56
Welltower 83,59 -0,0200 -0,02% n/a 84,36 83,57 125447 15:56
Western Digital 36,28 -0,0500 -0,14% n/a n/a n/a 240 18-06
Western Union Company (The) 19,54 -0,5250 -2,62% 19,62 19,66 19,20 2928989 15:56
WestRock Company 36,53 1,1700 3,31% 35,62 36,57 35,59 232140 15:56
Weyerhaeuser Co 26,27 0,5958 2,32% 25,77 26,36 25,77 596086 15:56
Whirlpool Corp 142,10 4,04 2,92% 139,66 142,45 138,50 129777 15:56
Whole Foods Market 41,99 0,0000 0,00% n/a n/a n/a 0 01-01
Williams Companies 27,15 0,1100 0,41% 27,20 27,29 27,09 546581 15:56
Willis Towers Watson 188,19 -2,1400 -1,12% 190,05 190,72 187,75 381745 17-06
Wyndham Worldwide Corp 43,21 0,4700 1,10% 43,00 43,24 42,84 85152 15:56
Wynn Resorts Ltd 115,68 0,0700 0,06% 116,20 116,88 113,67 1037880 17-06
Xcel Energy 59,88 -0,1500 -0,25% 60,22 60,33 59,48 2721502 17-06
Xerox Corp 34,89 0,6100 1,78% 34,53 35,00 34,41 153832 15:56
Xilinx 104,53 -0,8900 -0,84% 105,41 106,06 104,32 1910576 17-06
XL Group 57,59 0,5900 1,04% 57,58 57,60 57,57 8909001 11-09
Xylem 82,22 1,6800 2,09% 81,33 82,49 81,31 48502 15:55
Yahoo! Inc 52,58 0,0000 0,00% n/a n/a n/a 0 01-01
Yum! Brands Inc. 109,40 0,2400 0,22% 109,87 109,92 109,38 77740 15:56
Zimmer Biomet Holdings 118,87 1,1400 0,97% 118,69 118,95 117,88 96523 15:56
Zions Bancorp 44,05 -0,8300 -1,85% 44,88 45,09 43,84 1452729 17-06
Zoetis 111,48 0,6700 0,60% 111,17 111,74 110,72 126139 15:56