S&P 500 (S500)

0.13%
3.27
2,556.44
19:45 17/10/17
2,556.44
19:45 17/10/17
DAILY VARIATION
0.13%
3.27
ANNUAL VARIATION
20.22%
429.94
DATA
High
2,558.53
Open
2,557.17
52 Week High
2,555.24
Low
2,554.69
Close
2,557.64
52 Week Low
2,085.18
MENU

Constituents

slide to see more
Name Price Change Change % High Low Volume
3M Co. $217.42 -$1.30 -0.59% $218.72 $216.47 1,006,600
Abbott Laboratories $55.01 $0.36 0.67% $55.12 $54.40 2,624,880
AbbVie Inc $92.02 $1.35 1.49% $92.78 $90.95 3,411,293
Accenture Plc $138.55 -$0.65 -0.47% $139.28 $138.28 732,204
Activision Blizzard Inc. $61.69 $0.21 0.33% $61.86 $60.97 1,515,655
Adobe Systems Inc. $150.09 -$0.37 -0.25% $150.93 $148.15 2,739,840
Advance Auto Parts $88.53 $3.02 3.53% $88.97 $86.20 1,439,139
AES Corp. $11.20 -$0.05 -0.40% $11.25 $11.18 1,552,675
Aetna Inc. $155.15 $2.09 1.37% $156.27 $150.79 1,102,301
Affiliated Mgrs Group $193.72 -$1.57 -0.80% $195.76 $193.72 148,891
AFLAC Inc. $83.59 -$0.42 -0.50% $84.35 $83.45 366,409
Agilent Technologies Inc. $66.10 -$0.89 -1.33% $66.68 $65.99 911,841
Air Products & Chemicals Inc. $153.23 -$0.04 -0.03% $153.95 $152.80 302,739
Akamai Technologies Inc. $50.57 -$0.16 -0.32% $50.92 $50.39 558,354
Alcoa Inc. $47.81 $0.10 0.21% $48.72 $47.42 2,768,923
Alexion Pharmaceuticals Inc. $143.47 $2.63 1.87% $144.91 $140.22 958,271
Allegion $87.00 -$1.14 -1.30% $88.35 $86.82 347,382
Allergan Inc. $240.22 $0.00 0.00% $240.22 $240.22 0
Actavis plc $203.80 $5.40 2.72% $203.95 $197.30 2,663,121
Alliance Data Systems Corp. $227.19 -$3.67 -1.59% $229.95 $226.88 189,630
Allstate Corp (The) $91.38 -$1.07 -1.16% $92.68 $91.29 1,746,206
ALPHABET-A $1,009.76 $0.41 0.04% $1,014.56 $1,006.05 608,748
GOOGLE-C $991.06 -$0.94 -0.09% $996.44 $988.59 944,387
Altera Corp. $53.96 $0.00 0.00% $53.97 $53.94 3,079,930
Altria Group Inc. $64.93 -$0.44 -0.67% $65.40 $64.81 4,074,132
Amazon.Com Inc. $1,005.21 -$1.13 -0.11% $1,011.47 $1,004.38 1,630,310
Amer Water Works $85.86 $0.68 0.80% $86.13 $85.03 582,885
Ameren Corp. $60.78 $0.37 0.61% $60.92 $60.42 497,189
American Airlines Group $52.16 -$0.11 -0.21% $52.82 $51.87 2,605,280
American Electric Power Co. Inc. $72.89 -$0.27 -0.37% $73.04 $72.52 914,994
American Express Co. $91.72 -$0.24 -0.26% $92.10 $91.64 1,926,068
American International Group Inc. $63.79 -$0.18 -0.27% $64.09 $63.47 2,782,348
American Tower Corp (Reit) $138.62 -$0.95 -0.68% $140.34 $138.07 815,842
Ameriprise Financial Inc. $152.36 -$1.02 -0.67% $153.54 $152.26 288,501
Amerisource Bergen Corp. $80.03 $0.59 0.74% $80.52 $78.40 625,560
Ametek Inc. $67.95 $0.19 0.27% $68.19 $67.75 453,003
Amgen Inc. $185.54 $3.64 2.00% $185.59 $181.13 1,909,961
Amphenol Corp. $86.76 -$0.21 -0.24% $87.03 $86.47 336,125
Anadarko Petroleum Corp. $48.62 $0.17 0.35% $48.78 $47.95 2,396,519
Analog Devices Inc. $88.67 -$0.16 -0.18% $89.00 $88.37 682,027
Tesoro Corp. $104.18 $0.38 0.37% $105.40 $103.97 653,860
WellPoint Inc. $188.84 $5.08 2.76% $189.31 $183.69 1,169,484
Aon plc $148.68 -$1.24 -0.83% $150.15 $148.50 445,510
Apache Corp. $42.83 $0.10 0.23% $43.16 $42.19 2,180,987
Apartment Investment & Management Co. $44.15 -$0.09 -0.20% $44.38 $44.05 337,092
Apple Inc. $160.21 $0.33 0.21% $160.87 $159.23 14,343,649
Applied Materials Inc. $55.02 -$0.02 -0.04% $55.28 $54.28 7,528,754
Archer-Daniels-Midland Co. $43.67 -$0.33 -0.75% $43.79 $43.40 710,219
Assurant Inc. $96.23 $0.02 0.02% $96.56 $95.88 207,471
AT&T Inc. $36.07 -$0.12 -0.34% $36.20 $35.99 11,567,471
Autodesk Inc. $118.49 -$0.71 -0.59% $119.76 $118.06 666,459
Automatic Data Processing Inc. $113.47 -$1.11 -0.96% $114.13 $113.24 743,252
AutoNation Inc. $44.82 $0.68 1.54% $45.01 $43.88 453,031
AutoZone Inc. $606.11 $7.75 1.30% $609.62 $598.65 208,121
AvalonBay Communities Inc. $179.11 -$0.12 -0.07% $179.68 $178.87 226,129
Avery Dennison Corp. $101.57 -$0.63 -0.61% $102.55 $100.93 260,247
Baker Hughes Inc. $57.68 $0.00 0.00% $57.73 $54.57 4,121,302
Ball Corp $41.89 -$0.29 -0.69% $42.25 $41.81 588,421
Bank of America Corp. $26.15 -$0.09 -0.34% $26.43 $26.11 35,153,912
Bank Of New York Mellon Corp. $53.87 -$0.83 -1.52% $54.76 $53.87 1,944,340
Baxter International Inc. $63.98 $0.33 0.51% $64.18 $63.33 928,445
BB&T Corp. $46.59 -$0.44 -0.94% $47.19 $46.51 1,185,759
Becton, Dickinson & Company $202.84 $2.03 1.01% $203.16 $200.08 377,634
Bed Bath & Beyond Inc. $21.19 -$0.03 -0.14% $21.48 $21.06 2,091,845
Berkshire Hathaway Inc. Class B $187.08 -$0.91 -0.48% $188.00 $186.50 1,256,419
Best Buy Co. Inc. $54.61 -$0.28 -0.51% $55.15 $54.17 2,103,932
Biogen Idec Inc. $346.82 $11.14 3.32% $348.65 $339.69 1,122,806
Blackrock Inc. $474.09 -$3.87 -0.81% $478.46 $472.80 245,101
Boeing Co. $258.19 -$1.54 -0.59% $259.05 $256.26 1,827,924
Borg Warner Inc. $52.05 -$0.12 -0.23% $52.34 $51.86 693,341
Boston Properties Inc. $128.19 -$0.16 -0.12% $128.73 $128.01 227,098
Boston Scientific Corp. $29.37 $0.23 0.79% $29.42 $29.08 2,504,178
Bristol-Myers Squibb $64.24 $0.59 0.93% $64.25 $63.41 2,977,206
Broadcom Ltd. $242.90 -$3.77 -1.53% $245.94 $242.34 1,717,116
Brown Forman Corp. Class B $55.85 $0.41 0.74% $55.86 $55.24 263,168
C.R. Bard Inc. $324.35 $1.26 0.39% $324.57 $322.73 194,456
CA Inc. $33.65 -$0.06 -0.18% $33.74 $33.59 734,263
Cabot Oil & Gas Corp. $25.79 $0.09 0.35% $25.95 $25.58 2,080,700
Cameron International Corp. $0.00 $0.00 0.00% $0.00 $0.00 0
Campbell Soup Co. $46.11 -$0.53 -1.14% $46.74 $45.90 1,180,844
Capital One Financial Corp. $85.97 -$0.89 -1.02% $86.98 $85.91 903,595
Cardinal Health Inc. $64.97 $0.33 0.51% $65.08 $64.10 1,546,624
Carmax Inc. $75.46 $0.02 0.03% $75.76 $75.19 444,618
Carnival Corp. $68.18 -$0.06 -0.09% $68.50 $67.82 1,175,564
Caterpillar Inc. $130.80 -$0.67 -0.51% $131.47 $130.32 1,643,172
CBRE Group Inc $39.54 $0.04 0.09% $39.84 $39.47 925,798
CBS Corp. $56.65 -$0.26 -0.46% $56.94 $56.35 1,191,940
Celgene Corp. $139.38 $2.67 1.95% $139.53 $137.23 2,619,218
Centene Corp. $93.31 $2.39 2.62% $94.80 $91.54 1,498,319
Centerpoint Energy Inc. $29.42 -$0.05 -0.17% $29.47 $29.27 838,695
CenturyLink Inc. $19.42 -$0.33 -1.70% $19.95 $19.28 7,107,633
Cerner Corp. $72.61 $0.53 0.74% $72.81 $71.90 1,060,211
CF Industries Holdings Inc. $36.83 -$0.07 -0.19% $37.39 $36.47 2,329,271
CH Robinson Worldwide Inc $76.06 -$1.28 -1.65% $77.30 $75.95 741,938
Charles Schwab Corp. $43.55 -$0.91 -2.05% $44.89 $43.49 3,439,989
Chesapeake Energy Corp. $3.77 -$0.05 -1.27% $3.87 $3.73 13,652,927
Chevron Corp. $120.06 -$0.07 -0.06% $120.74 $119.83 2,591,640
Chipotle Mexican Grill Inc. $327.49 $7.23 2.26% $328.93 $320.47 706,850
Chubb Corp. $150.10 -$0.23 -0.15% $150.37 $149.06 653,819
Church Dwight Co Inc. $47.57 -$0.29 -0.61% $47.74 $47.38 553,520
CIGNA Corp. $188.08 $3.05 1.65% $188.76 $185.28 1,486,470
Cimarex Energy Co $115.93 $0.05 0.04% $117.16 $115.25 340,743
Cincinnati Financial Corp. $75.96 -$0.46 -0.60% $76.52 $75.82 125,586
Cintas Corp. $150.69 -$0.53 -0.35% $152.41 $150.33 221,187
Cisco Systems Inc. $33.55 $0.01 0.03% $33.67 $33.46 3,852,013
Citigroup Inc. $72.25 $0.50 0.70% $72.72 $72.00 11,584,430
Citizens Financial Group, Inc. $36.72 -$0.34 -0.92% $37.25 $36.62 1,665,985
Citrix Systems Inc. $81.99 $0.38 0.47% $82.10 $81.27 602,858
Clorox Co. $131.30 -$0.51 -0.39% $132.04 $130.65 357,313
CME Group Inc. $136.49 -$1.03 -0.75% $137.51 $136.47 535,615
CMS Energy Corp. $47.62 $0.22 0.46% $47.70 $47.20 776,754
Coach Inc. $39.66 $0.35 0.89% $39.72 $39.07 1,182,254
Coca-Cola Co. $46.35 -$0.26 -0.57% $46.63 $46.31 3,494,789
Coca-Cola Enterprises Inc. $41.80 -$0.21 -0.49% $42.11 $41.73 791,619
Cognizant Technology Solutions Corp. $73.85 -$0.32 -0.43% $74.13 $73.60 669,729
Colgate-Palmolive Co. $74.69 -$1.06 -1.40% $75.53 $74.64 2,037,367
Comcast Corp. $58.00 $0.00 0.00% $59.56 $57.94 3,773,910
Comcast Corp. $36.63 $0.02 0.05% $36.72 $36.47 8,916,020
Comerica Inc. $75.20 -$0.08 -0.11% $76.81 $74.94 1,715,405
ConAgra Foods Inc. $34.19 -$0.29 -0.84% $34.53 $34.12 1,669,574
ConocoPhillips $49.56 -$0.17 -0.34% $49.94 $49.32 2,081,382
Consolidated Edison Inc. $83.28 $0.43 0.53% $83.37 $82.66 616,526
Constellation Brands Inc. Class A $212.24 $1.78 0.85% $212.34 $209.87 992,831
Corning Inc. $29.73 -$0.15 -0.52% $29.80 $29.65 2,553,164
Costco Wholesale Corp. $157.83 -$0.98 -0.62% $159.27 $157.57 1,383,869
Crown Castle International $101.26 -$0.58 -0.57% $102.20 $100.87 1,011,205
Csra Inc. $31.14 -$0.10 -0.30% $31.32 $31.04 315,960
CSX Corp. $53.63 $0.78 1.49% $53.84 $52.10 5,598,429
Cummins Inc. $174.94 $0.80 0.46% $175.32 $173.89 422,508
CVS Caremark Corp. $72.58 $0.14 0.19% $72.69 $72.12 3,355,255
D. R. Horton Inc. $41.52 $0.15 0.36% $41.64 $40.99 2,247,675
Danaher Corp. $85.03 -$1.10 -1.28% $85.95 $83.81 3,312,473
Darden Restaurants Inc. $81.45 $1.25 1.56% $81.89 $78.86 1,480,848
DaVita HealthCare Partners Inc $56.69 -$0.25 -0.44% $57.11 $56.44 1,081,673
Deere & Co. $128.87 $1.14 0.89% $129.22 $127.78 888,111
Delphi Automotive Plc $97.33 $0.00 0.00% $98.10 $97.10 760,878
Delta Airlines Inc. $52.86 -$0.75 -1.39% $54.06 $52.86 4,097,595
Dentsply International Inc. $59.33 $0.14 0.23% $59.43 $58.89 806,342
Devon Energy Corp. $35.62 -$0.24 -0.67% $35.93 $35.19 2,075,017
Diamond Offshore Drilling Inc. $15.26 -$0.19 -1.23% $15.62 $15.07 1,465,892
Discover Financial Services $64.61 -$0.74 -1.13% $65.54 $64.56 991,788
Discovery Communications Inc. Class A $19.04 -$0.02 -0.10% $19.09 $18.60 4,680,162
Discovery Communications Inc. Class C $17.99 -$0.06 -0.33% $18.03 $17.58 2,238,620
Dollar General Corp $82.09 $0.00 0.00% $82.50 $81.74 778,325
Dollar Tree Inc $91.48 -$0.47 -0.51% $92.22 $91.15 641,511
Dominion Resources Inc. $78.65 -$0.37 -0.47% $79.20 $78.24 1,109,768
Dover Corp. $94.35 -$0.42 -0.44% $95.00 $94.16 347,116
Dow Chemical Co. $66.65 $0.00 0.00% $66.65 $66.65 0
Dr Pepper Snapple Group Inc. $88.99 -$0.64 -0.71% $89.59 $88.95 329,464
DTE Energy Co. $110.03 $0.40 0.36% $110.11 $109.33 358,953
Duke Energy Corp. $87.30 $0.18 0.21% $87.36 $86.78 991,167
Dun & Bradstreet Corp. $119.88 -$0.41 -0.34% $120.47 $119.54 118,036
E*TRADE Financial Corp. $43.71 -$0.79 -1.76% $44.96 $43.67 1,037,095
E.I. du Pont de Nemours and Co. $83.93 $0.00 0.00% $83.93 $83.93 0
Eastman Chemical Co. $86.91 -$0.95 -1.08% $87.97 $86.58 756,883
Eaton Corporation plc $78.16 -$1.08 -1.36% $78.43 $76.60 2,280,140
eBay Inc. $37.45 -$0.32 -0.85% $37.84 $37.43 7,325,686
Ecolab Inc. $132.58 -$1.86 -1.38% $134.50 $132.34 722,745
Edison International $77.51 -$0.12 -0.15% $77.86 $76.93 2,120,250
Edwards Lifesciences Corp. $110.01 $1.53 1.41% $110.22 $108.22 494,213
Electronic Arts Inc. $117.74 $0.26 0.22% $118.15 $115.94 1,005,979
Eli Lilly and Company $86.23 $0.30 0.35% $86.50 $85.42 1,193,040
Emerson Electric Co. $65.70 $1.25 1.94% $66.10 $65.30 2,614,850
Endo International Plc $7.70 $0.09 1.12% $7.75 $7.40 3,936,174
Entergy Corp. $84.25 $0.84 1.01% $84.36 $83.39 874,659
Eog Resources Inc. $97.19 -$0.00 -0.00% $97.77 $96.56 810,190
EQT Corp. $62.97 $0.41 0.66% $63.49 $62.40 1,463,712
Equifax Inc. $108.77 $0.07 0.06% $110.08 $108.48 843,794
Equinix Inc. $460.32 -$1.04 -0.22% $461.93 $458.59 121,969
Equity Residential $66.62 -$0.63 -0.94% $67.24 $66.62 489,973
Essex Prty Trust Inc. $260.25 -$0.77 -0.29% $261.60 $260.22 66,786
Estee Lauder Co. Inc. $110.16 -$1.09 -0.98% $111.28 $110.04 567,337
Northeast Utilities $61.47 $0.28 0.46% $61.51 $61.10 522,514
Exelon Corp. $39.56 -$0.11 -0.28% $39.72 $39.22 2,241,877
Expedia Inc. $148.72 $0.23 0.15% $149.82 $148.23 379,224
Expeditors International Of Washington Inc. $58.08 -$0.78 -1.33% $59.06 $57.93 463,662
Express Scripts Holding Co $57.12 $0.31 0.55% $57.27 $56.62 1,850,916
Extra Space Storage $81.98 $0.13 0.16% $82.18 $81.40 376,251
Exxon Mobil Corp. $82.79 -$0.01 -0.01% $82.86 $82.54 3,359,207
F5 Networks Inc. $116.33 $0.54 0.47% $116.50 $115.67 396,116
Facebook Inc. $175.35 $0.83 0.48% $175.96 $174.36 11,547,320
Fastenal Co. $47.96 $0.70 1.48% $48.12 $46.83 3,036,942
Federal Realty Inv Trust $129.55 $0.73 0.57% $129.77 $128.32 171,455
FedEx Corp. $220.32 -$0.96 -0.43% $221.51 $219.81 516,867
Fidelity National Information Services Inc. $94.23 -$0.97 -1.02% $95.24 $94.13 356,970
Fifth Third Bancorp $27.99 -$0.39 -1.36% $28.40 $27.94 2,597,175
First Solar Inc. $46.94 -$0.37 -0.79% $47.48 $46.09 1,062,334
FirstEnergy Corp. $32.08 $0.01 0.03% $32.27 $31.98 2,015,370
Fiserv Inc. $126.50 -$0.70 -0.55% $127.41 $126.35 211,683
FLIR Systems Inc. $42.38 -$0.22 -0.53% $42.81 $42.33 357,754
Flowserve Corp. $44.57 -$0.06 -0.13% $44.74 $44.37 425,263
Fluor Corp. $42.55 -$0.02 -0.05% $42.80 $42.42 837,539
FMC Corp. $94.37 -$0.63 -0.66% $94.85 $94.08 543,603
FMC Technologies Inc. $26.18 -$0.36 -1.34% $26.35 $26.00 1,853,399
Ford Motor Co. $12.19 $0.07 0.58% $12.31 $12.12 38,562,004
Franklin Resources Inc. $44.47 -$0.29 -0.65% $44.89 $44.47 554,185
Freeport-McMoRan Copper & Gold Inc. $14.94 -$0.33 -2.19% $15.06 $14.66 16,980,972
Frontier Communications Co. $11.61 -$0.09 -0.77% $11.80 $11.50 1,196,245
GameStop Corp. $19.59 $0.19 0.98% $19.67 $19.35 759,048
Gap Inc. $26.54 -$0.66 -2.42% $27.20 $26.25 5,096,840
Garmin Ltd. $55.17 $0.02 0.04% $55.63 $55.15 334,670
Gen Dynamics Corp. $211.59 -$1.78 -0.83% $213.33 $210.95 453,598
General Electric Co. $23.18 -$0.18 -0.77% $23.25 $23.00 32,629,176
General Mills Inc. $51.62 -$0.20 -0.38% $51.82 $51.31 1,703,159
General Motors Corp $45.04 $0.00 0.00% $46.06 $44.98 9,003,791
Genuine Parts Co. $96.78 $0.79 0.82% $96.96 $96.15 276,747
General Growth Properties Inc. $21.46 $0.01 0.05% $21.60 $21.36 1,246,109
Gilead Sciences Inc. $80.29 $0.34 0.43% $80.29 $79.56 4,230,303
Goldman Sachs Group Inc. $236.00 -$6.41 -2.64% $244.89 $235.56 5,376,838
Goodyear Tire & Rubber Co. $33.04 -$0.00 -0.00% $33.16 $32.89 957,759
H&R Block Inc. $24.84 -$0.49 -1.95% $25.44 $24.79 1,536,768
Halliburton Co. $44.29 -$0.32 -0.71% $44.66 $44.15 3,513,584
Hanesbrands Inc. $23.13 -$0.27 -1.15% $23.58 $23.09 2,529,888
Harley-Davidson Inc. $47.02 $0.44 0.94% $48.57 $45.25 11,695,934
Harris Corp. $136.54 $0.64 0.47% $136.97 $135.95 277,264
Hartford Financial Services Group Inc. $55.83 -$0.27 -0.48% $56.33 $55.81 1,028,283
Hasbro Inc $96.76 -$0.37 -0.38% $97.28 $96.61 542,452
Hca Holdings Inc $76.73 $0.00 0.00% $78.35 $75.30 2,243,809
HCP Inc. $26.41 $0.19 0.72% $26.43 $26.11 1,937,561
Helmerich & Payne Inc. $52.42 -$0.11 -0.21% $52.72 $52.03 602,110
Henry Schein Inc. $82.04 $0.13 0.16% $82.44 $81.63 895,030
Hershey Foods Corp. $110.58 -$0.36 -0.32% $110.89 $110.00 290,836
Hess Corp. $45.82 -$0.20 -0.43% $46.19 $45.49 1,512,972
Hewlett Packard Enterprise $14.62 -$0.24 -1.62% $14.89 $14.57 7,842,318
Hologic Inc. $36.61 $0.71 1.98% $36.71 $35.76 3,257,590
Home Depot Inc. $163.12 -$1.11 -0.67% $164.92 $161.51 2,522,796
Honeywell International Inc. $142.98 -$0.80 -0.56% $143.89 $142.51 1,180,740
Hormel Foods Corp. $31.44 -$0.07 -0.22% $31.63 $31.36 1,035,240
Host Hotels & Resorts Inc. $19.38 -$0.02 -0.10% $19.42 $19.26 1,878,899
Hewlett-Packard Co. $21.56 -$0.25 -1.12% $21.85 $21.46 4,092,873
Hudson City Bancorp Inc. $10.12 $0.00 0.00% $10.22 $10.05 25,304,168
Humana Inc. $241.29 $4.29 1.81% $242.42 $237.67 839,617
Huntington Bancshares Inc. $13.82 -$0.10 -0.72% $13.99 $13.80 3,011,308
Illinois Tool Works Inc. $153.26 -$0.16 -0.11% $153.39 $152.65 384,992
Illumina Inc. $205.87 -$0.36 -0.18% $206.73 $205.02 289,243
Ingersoll Rand Ltd. $90.99 -$0.31 -0.34% $91.18 $90.21 1,008,596
Intel Corp. $39.84 $0.08 0.20% $39.87 $39.37 8,634,213
IntercontinentalExchange Group Inc $68.24 -$0.15 -0.23% $68.63 $68.16 2,597,891
International Business Machines Corp. $146.57 -$0.23 -0.16% $147.12 $146.18 2,399,415
International Flavors & Fragrances Inc. $148.53 -$1.24 -0.83% $149.66 $148.47 81,180
International Paper Co. $57.98 $0.28 0.49% $58.12 $57.70 629,812
Interpublic Group of Companies Inc. $21.08 $0.41 2.01% $21.94 $21.04 10,676,630
Intuit Inc. $145.46 $0.72 0.50% $145.64 $144.52 652,045
Intuitive Surgical Inc. $354.75 $1.20 0.34% $356.57 $353.26 511,773
Invesco Ltd. $36.10 -$0.23 -0.63% $36.34 $36.03 926,331
Iron Mountain Inc. $39.95 $0.13 0.33% $39.99 $39.60 348,217
J. M. Smucker Co. $104.11 -$1.84 -1.74% $105.96 $103.63 639,455
J.B. Hunt Transport Services Inc. $102.23 $0.59 0.58% $102.61 $101.22 561,436
Jacobs Engineering Group Inc. $58.17 -$0.83 -1.41% $58.96 $58.08 278,893
Johnson & Johnson $140.61 $4.49 3.30% $141.12 $137.06 7,246,703
Tyco International Ltd $41.19 -$0.56 -1.34% $41.73 $41.13 1,933,983
JP Morgan Chase & Co. $97.53 -$0.31 -0.32% $98.18 $97.32 6,482,646
Juniper Networks Inc. $26.03 $0.00 0.02% $26.11 $25.93 2,120,977
Kansas City Southern $100.05 -$1.86 -1.83% $101.70 $99.70 1,382,968
Kellogg Co. $61.78 -$0.13 -0.21% $62.09 $61.59 1,119,105
Keycorp $18.23 -$0.21 -1.14% $18.52 $18.20 4,405,433
Kimberly-Clark Corp. $117.98 -$0.22 -0.19% $118.22 $116.79 898,864
Kimco Realty Corp. $19.29 $0.03 0.16% $19.34 $19.16 1,702,164
Kinder Morgan Inc Kans $18.62 $0.00 0.00% $18.75 $18.53 8,745,951
KLA-Tencor Corp. $107.64 $0.31 0.29% $108.29 $106.74 670,413
Kohls Corp. $43.05 $0.19 0.44% $43.26 $42.67 1,982,076
THE KRAFT HEINZ $77.58 -$0.07 -0.09% $78.01 $77.34 2,169,299
Kroger Co. $20.35 -$0.09 -0.44% $20.67 $20.25 12,375,592
L Brands Inc $41.37 $0.11 0.27% $41.88 $40.93 1,277,584
L-3 Communications Holdings Inc. $186.23 -$0.19 -0.10% $186.61 $185.26 149,098
Laboratory Corporation of America Holdings $149.02 -$0.64 -0.42% $150.47 $148.60 320,024
Lam Research Corp. $194.22 $1.86 0.97% $195.49 $191.90 2,169,383
Legg Mason Inc. $37.61 -$0.01 -0.03% $38.09 $37.49 770,834
Leggett & Platt Inc. $47.70 -$0.09 -0.19% $48.02 $47.67 252,003
Lennar Corp. Class A $56.09 $0.24 0.42% $56.18 $55.73 1,099,906
Leucadia National Corp. $25.63 -$0.08 -0.31% $25.81 $25.53 645,840
Level 3 Communications, Inc. $54.17 -$0.52 -0.95% $54.97 $53.98 2,379,086
Lincoln National Corp. $74.73 -$0.72 -0.95% $75.73 $74.57 539,685
Lockheed Martin Corp. $318.09 -$0.78 -0.24% $318.92 $317.02 403,946
Loews Corp. $48.55 -$0.51 -1.04% $49.09 $48.51 232,766
Lowe's Companies Inc. $80.84 -$0.36 -0.44% $81.68 $80.23 2,897,733
LyondellBasell Industries $97.89 $0.17 0.17% $98.40 $97.45 796,156
M&T Bank Corp. $163.91 -$0.34 -0.21% $164.70 $163.21 197,939
Macerich Co $57.90 $0.33 0.57% $58.06 $57.38 458,139
Macy's Inc. $19.89 $0.00 0.00% $19.99 $19.68 5,877,434
Mallinckrodt Plc Ordinary Shares $32.35 $0.08 0.25% $32.41 $31.51 1,326,262
Marathon Oil Corp. $13.88 $0.03 0.22% $13.97 $13.65 5,246,679
Marathon Petroleum Corporation $56.34 $0.62 1.10% $56.51 $55.73 1,792,663
Marriott International - Class A $114.96 $0.21 0.18% $115.04 $114.17 411,259
Marriott International Inc. $43.50 $0.00 0.00% $43.91 $43.28 0
Marsh & McLennan Companies Inc. $83.37 -$0.54 -0.64% $84.18 $83.29 611,236
Martin Marietta Mtrl $204.53 -$1.02 -0.50% $205.61 $203.63 281,350
Masco Corp. $38.89 -$0.08 -0.19% $39.13 $38.83 817,190
Mastercard Inc. $145.63 -$0.59 -0.40% $146.46 $145.53 1,533,239
Mattel Inc. $15.56 -$0.19 -1.24% $15.77 $15.50 12,409,047
McCormick & Co. $98.78 -$0.35 -0.36% $99.39 $98.36 357,213
McDonald's Corp. $165.27 $0.26 0.16% $166.02 $164.75 1,232,999
McGraw Hill Financial Inc $0.00 $0.00 0.00% $0.00 $0.00 0
McKesson Corp. $146.23 -$0.37 -0.25% $147.50 $145.62 889,000
Mead Johnson Nutrition Co. $89.99 $0.00 0.00% $90.00 $89.97 5,635,848
Medtronic Inc. $78.06 $0.32 0.42% $78.24 $77.39 2,245,430
Merck & Co. Inc. $63.20 -$0.14 -0.22% $63.25 $62.88 3,854,960
MetLife Inc. $52.28 -$0.59 -1.12% $53.23 $52.22 2,929,668
Michael Kors Holdings Ltd Com Npv $48.74 $0.00 0.00% $48.85 $48.15 1,270,417
Microchip Technology Inc. $91.57 -$0.32 -0.35% $91.79 $91.17 510,925
Micron Technology Inc. $40.74 -$0.75 -1.82% $41.40 $40.63 25,503,136
Microsoft Corp. $77.35 -$0.30 -0.39% $77.59 $77.25 10,564,789
Mohawk Inds Inc. $258.49 $1.32 0.52% $259.33 $257.13 183,462
Molson Coors Brewing Co. Class B $82.63 -$0.10 -0.12% $83.00 $82.24 555,134
Mondelez International Inc. $41.05 -$0.50 -1.20% $41.45 $40.98 3,629,706
Monsanto Co. $122.16 -$0.24 -0.20% $122.45 $122.05 1,753,607
Monster Beverage Corp $56.36 $0.14 0.25% $56.75 $55.94 930,066
Moody's Corp. $143.44 -$1.30 -0.90% $144.84 $143.44 221,205
Morgan Stanley $49.34 $0.40 0.82% $50.33 $49.10 10,912,182
Mosaic Company $21.09 -$0.81 -3.70% $21.84 $20.89 3,385,894
Motorola Solutions Inc $88.61 -$0.76 -0.85% $89.30 $88.53 283,024
Murphy Oil Corp. $25.83 -$0.17 -0.65% $26.13 $25.51 1,084,009
Mylan Inc. $38.44 $0.26 0.68% $38.44 $38.01 2,068,441
NASDAQ OMX Group Inc. $74.67 $0.56 0.76% $74.91 $73.98 584,552
National Oilwell Varco Inc. $34.69 -$0.30 -0.84% $34.99 $34.29 1,525,817
Navient Corporation $12.10 $0.37 3.15% $12.23 $11.71 4,797,096
NetApp Inc. $43.93 $0.21 0.48% $43.94 $43.29 1,055,495
Netflix Inc. $199.08 -$3.60 -1.78% $204.38 $197.77 20,654,686
Newell Rubbermaid Inc. $41.92 -$0.81 -1.90% $42.52 $41.83 2,466,846
Newfield Exploration Co $30.10 $0.08 0.27% $30.33 $29.55 994,214
Newmont Mining Corp. $38.40 $0.37 0.96% $38.46 $37.55 2,418,292
News Corp Class A $13.61 -$0.07 -0.51% $13.69 $13.57 765,543
News Corp Class B $13.93 -$0.13 -0.89% $14.00 $13.85 59,170
NextEra Energy Inc. $152.14 $0.66 0.44% $152.26 $151.03 640,015
Nielsen N.V. $39.88 $0.00 0.00% $39.97 $39.48 1,181,980
Nike Inc. $51.94 $0.58 1.12% $52.04 $51.38 5,581,425
NiSource Inc. $26.34 -$0.03 -0.11% $26.43 $26.23 1,099,332
Noble Energy Inc. $27.80 -$0.08 -0.29% $28.35 $27.68 2,985,073
Nordstrom Inc. $40.83 $0.43 1.06% $40.89 $40.10 1,858,783
Norfolk Southern Corp. $129.33 -$0.46 -0.35% $130.60 $128.64 1,265,702
Northern Trust Corp. $91.49 -$0.43 -0.47% $92.25 $91.06 1,454,649
Northrop Grumman Corp. $294.27 -$1.49 -0.50% $295.87 $293.74 292,274
NRG Energy Inc. $26.24 -$0.39 -1.48% $26.60 $26.12 3,496,473
Nucor Corp. $57.21 $0.01 0.02% $57.64 $56.91 946,197
Nvidia Corp. $197.10 -$0.83 -0.42% $198.90 $196.35 9,445,024
O'Reilly Automotive Inc. $212.32 $3.30 1.58% $213.23 $208.21 469,502
Occidental Petroleum Corp. $64.52 -$0.24 -0.38% $64.92 $64.23 1,332,344
Omnicom Group Inc. $75.26 $1.33 1.81% $78.70 $74.96 4,573,659
ONEOK Inc. $56.26 $0.01 0.01% $56.45 $56.08 668,850
Oracle Corp. $49.20 $0.34 0.70% $49.30 $48.71 7,847,768
Owens-Illinois Inc. $25.42 -$0.20 -0.78% $25.71 $25.35 325,491
PACCAR Inc. $72.87 $0.16 0.22% $73.00 $72.48 1,178,185
Parker-Hannifin Corp. $181.65 $0.26 0.14% $181.97 $180.66 413,886
Patterson Companies Inc. $37.78 $0.00 0.00% $38.21 $37.75 629,648
Paychex Inc. $63.00 -$0.45 -0.71% $63.63 $62.97 653,379
PAYPAL HOLDINGS-WI $66.46 -$0.84 -1.26% $67.67 $66.35 6,173,290
Pentair Ltd - Reg $70.47 -$0.61 -0.86% $71.36 $70.40 452,428
People's United Financial Inc. $18.10 -$0.18 -0.96% $18.30 $18.06 1,157,479
PepsiCo Inc $111.75 -$1.81 -1.59% $113.56 $111.66 2,022,131
PerkinElmer Inc. $70.37 -$0.89 -1.25% $71.25 $69.74 353,564
Perrigo Company plc $88.36 $1.32 1.52% $88.40 $86.06 595,718
Pfizer Inc. $36.06 $0.08 0.22% $36.06 $35.75 7,143,224
PG&E Corp. $56.22 $2.79 5.22% $56.66 $54.46 15,985,971
Philip Morris International Inc. $112.52 -$1.00 -0.88% $113.41 $112.43 2,017,074
Phillips 66 Common Stock $90.64 -$0.23 -0.25% $91.10 $90.40 1,534,815
Pinnacle West Capital Corp. $87.60 $0.34 0.39% $87.79 $87.02 326,546
Pioneer Natural Resources Co. $144.25 $0.56 0.39% $144.80 $142.36 778,217
Pitney Bowes Inc. $13.61 -$0.11 -0.77% $13.80 $13.47 1,477,538
Plum Creek Timber Co. $0.00 $0.00 0.00% $0.00 $0.00 0
PNC Financial Services Group $134.61 -$0.42 -0.31% $135.82 $134.32 1,292,582
PPG Industries Inc. $112.89 -$0.23 -0.20% $113.55 $112.80 752,796
PPL Corp. $37.40 $0.01 0.03% $37.48 $37.26 1,509,838
Praxair Inc. $141.00 -$0.29 -0.21% $141.83 $140.72 358,457
Priceline Group Inc $1,932.70 -$2.85 -0.15% $1,938.55 $1,926.41 185,442
Principal Financial Group $67.18 -$0.12 -0.18% $67.57 $67.13 327,730
Procter & Gamble Co. $92.50 -$0.64 -0.69% $93.09 $92.40 3,226,636
Progressive Corp. $48.33 -$0.63 -1.28% $49.47 $48.08 3,762,178
ProLogis $64.49 -$0.46 -0.71% $64.97 $63.74 1,351,320
Prudential Fincl Inc. $108.52 -$0.86 -0.79% $109.95 $108.34 1,007,856
Public Service Enterprise Group Inc. $48.50 -$0.11 -0.23% $48.71 $48.21 1,432,752
Public Storage $215.20 -$2.36 -1.08% $217.76 $214.30 398,691
PulteGroup Inc. $27.32 $0.22 0.83% $27.43 $27.01 1,431,693
PVH Corp. $124.25 -$0.40 -0.32% $125.34 $123.97 257,927
QORVO $72.02 -$0.51 -0.70% $73.19 $71.58 565,315
QUALCOMM Inc. $52.26 -$0.12 -0.23% $52.36 $51.85 4,447,551
Quanta Services Inc. $37.41 -$0.43 -1.14% $37.83 $37.33 494,451
Quest Diagnostics $91.77 $0.24 0.26% $92.22 $90.79 737,024
Ralph Lauren Corp $86.04 -$0.01 -0.01% $86.86 $85.86 543,020
Range Resources Corp. $19.53 $0.02 0.10% $19.87 $19.41 2,113,046
Raytheon Co. $188.63 -$0.04 -0.02% $188.81 $188.23 475,365
Realty Income Corp. $56.98 $0.10 0.18% $57.15 $56.71 728,739
Red Hat Inc. $120.58 -$0.31 -0.26% $120.83 $120.08 744,458
Regeneron Pharmaceuticals Inc. $444.59 -$1.09 -0.24% $448.57 $442.01 328,404
Regions Financial Corp. $14.79 -$0.16 -1.07% $15.00 $14.76 5,867,891
Republic Services Inc. $63.04 $0.29 0.45% $63.24 $62.67 664,265
Reynolds American Inc. $65.40 $0.00 0.00% $66.88 $65.35 151,989,920
Robert Half International Inc. $48.85 -$0.18 -0.37% $49.36 $48.73 165,311
Rockwell Automation Inc. $186.68 $0.30 0.16% $187.28 $186.12 197,598
Rockwell Collins Inc. $134.66 $0.04 0.03% $134.79 $134.32 474,248
Roper Industries Inc. $250.88 -$0.91 -0.36% $252.07 $250.37 170,439
Ross Stores Inc. $63.29 $0.38 0.60% $63.60 $62.86 994,249
Royal Caribbean Cr $127.20 -$0.18 -0.14% $127.66 $127.00 549,139
Ryder System Inc. $79.56 -$0.06 -0.07% $80.03 $78.68 460,833
Salesforce.Com Inc. $96.50 -$0.63 -0.65% $97.00 $95.93 1,331,150
SCANA Corp. $48.92 -$0.25 -0.51% $49.02 $48.06 1,021,913
Schlumberger Ltd. $66.54 -$0.26 -0.39% $67.18 $66.26 4,260,821
Seagate Technology Plc $33.80 -$0.69 -2.00% $34.19 $33.15 4,032,335
Sealed Air Corp. $44.19 -$0.46 -1.03% $44.55 $44.16 785,975
Sempra Energy $113.97 -$0.49 -0.43% $114.59 $113.57 506,713
Sherwin-Williams Co. $382.23 -$1.92 -0.50% $385.00 $381.42 189,418
Sigma-Aldrich Corp. $139.76 $0.00 0.00% $139.76 $139.76 0
Signet Group Plc Adr $61.24 $0.64 1.06% $61.80 $60.75 674,216
Simon Property Group Inc. $167.39 $2.06 1.25% $167.74 $164.82 674,984
Skyworks Solutions Inc. $107.07 $0.08 0.08% $107.27 $106.15 517,585
Sl Green Realty Corp. $102.29 -$0.59 -0.57% $103.28 $102.10 435,951
Snap On Inc. $152.27 $0.25 0.16% $152.94 $151.46 254,486
Southern Co. $50.91 -$0.23 -0.45% $51.10 $50.73 1,914,190
Southwest Airlines Co. $58.81 -$0.07 -0.12% $59.81 $58.78 2,563,011
Southwestern Energy Co. $5.62 $0.04 0.72% $5.72 $5.57 7,796,455
Spectra Energy Corp. $0.00 $0.00 0.00% $0.00 $0.00 0
Stanley Black & Decker Inc. $156.80 -$1.85 -1.17% $158.61 $156.64 337,927
Starbucks Corp. $54.49 -$0.42 -0.76% $55.23 $54.44 5,707,443
State Street Corp. $97.38 -$1.19 -1.21% $98.64 $97.37 526,304
Stericycle Inc. $71.00 $0.93 1.33% $71.39 $70.03 482,828
Stryker Corp. $147.89 $0.61 0.41% $148.21 $146.65 553,235
SunTrust Banks Inc. $59.38 -$0.42 -0.71% $60.10 $59.28 1,325,911
Symantec Corp. $32.02 -$0.04 -0.12% $32.17 $31.93 1,170,284
Synchrony Financial $30.90 -$0.60 -1.90% $31.60 $30.85 2,858,823
Sysco Corp. $54.77 $0.02 0.04% $55.07 $54.22 617,974
T. Rowe Price Group Inc. $94.59 -$0.23 -0.25% $95.21 $94.45 403,259
Target Corp. $60.07 -$0.08 -0.13% $60.56 $59.86 1,874,509
TE Connectivity Ltd $87.53 -$0.74 -0.84% $88.24 $87.38 448,090
Tenet Healthcare Corp. $13.42 $0.51 3.94% $13.60 $12.77 3,255,980
Teradata Corp. $32.21 -$0.76 -2.31% $32.95 $32.20 569,973
Texas Instruments Inc $94.00 -$0.23 -0.24% $94.23 $93.54 1,938,493
Textron Inc. $52.98 -$0.35 -0.66% $53.45 $52.81 823,834
Thermo Fisher Scientific Inc. $188.46 -$2.93 -1.53% $190.81 $186.64 1,299,832
Tiffany & Co. $94.85 $0.16 0.17% $95.20 $94.18 541,192
Time Warner Cable Inc. $0.00 $0.00 0.00% $0.00 $0.00 0
Time Warner Inc. $101.26 $0.14 0.14% $101.32 $101.05 2,015,642
TJX Companies Inc. $71.78 $0.63 0.89% $71.89 $71.06 1,433,915
Torchmark Corp. $81.66 -$0.40 -0.49% $82.25 $81.59 231,862
Total System Services Inc. $67.09 -$0.61 -0.90% $67.84 $67.05 301,907
Tractor Supply Company $59.34 $0.70 1.19% $59.48 $58.56 910,583
Transocean Ltd. $10.88 -$0.19 -1.67% $11.10 $10.71 9,428,449
Travelers Company Inc. $128.03 -$0.79 -0.61% $128.70 $127.50 1,028,601
TripAdvisor Inc. $40.11 $0.39 0.98% $40.56 $39.50 894,879
Twenty-First Century Fox Inc Class A $26.80 $0.11 0.41% $26.80 $26.55 2,794,367
Twenty-First Century Fox Inc Class B $26.14 $0.04 0.15% $26.17 $25.93 716,395
Tyson Foods Inc. $70.85 $0.29 0.42% $70.91 $70.30 877,416
Under Armour Inc. Class A $16.41 $0.16 0.99% $16.54 $16.13 1,758,815
Union Pacific Corp. $110.20 -$1.86 -1.66% $111.63 $108.71 2,490,005
United Continental Holdings Inc. $67.53 $0.58 0.87% $67.94 $66.80 2,896,464
United Parcel Service Inc. $117.77 -$0.56 -0.47% $118.23 $117.40 889,232
United Rentals Inc. $143.87 -$1.92 -1.32% $145.63 $143.63 818,046
United States Steel Corp. $26.82 $0.15 0.56% $27.06 $26.49 5,548,145
United Technologies Corp. $119.09 $0.04 0.03% $119.19 $118.18 1,205,972
Unitedhealth Group Inc. $205.01 $11.81 6.11% $206.62 $196.37 6,081,505
Universal Health Services Inc. $108.02 $2.44 2.31% $109.10 $105.51 947,294
Unum Group $51.94 -$0.48 -0.91% $52.69 $51.89 202,716
Urban Outfitters Inc. $23.07 $0.13 0.57% $23.36 $22.86 1,816,710
US Bancorp $53.84 -$0.42 -0.77% $54.40 $53.79 2,589,111
Valero Energy Corp. $77.38 -$0.07 -0.09% $77.86 $77.27 1,246,116
Varian Medical Systems Inc. $103.90 $1.15 1.12% $104.25 $102.35 188,251
Ventas Inc. $63.22 $0.10 0.15% $63.25 $62.58 830,687
VeriSign Inc. $108.13 -$0.33 -0.30% $109.15 $107.69 392,651
Verisk Analytics Inc. $84.20 $0.13 0.15% $84.44 $83.82 150,089
Verizon Communications Inc. $48.41 $0.32 0.67% $48.42 $47.87 6,008,518
Vertex Pharmaceuticals Inc. $155.33 $0.63 0.41% $156.00 $154.02 452,410
VF Corp. $64.59 $0.50 0.78% $64.84 $64.04 1,069,142
Viacom Inc. Class B $26.31 $0.05 0.19% $26.54 $25.92 2,644,126
Visa Inc. $107.49 -$0.79 -0.73% $108.42 $107.30 3,604,881
Vornado Realty Trust $78.28 -$0.64 -0.81% $79.15 $78.22 300,057
Vulcan Materials Co. $117.10 -$0.23 -0.20% $117.82 $116.68 273,111
W.W. Grainger Inc. $204.01 $21.65 11.87% $204.54 $186.43 3,986,296
Wal-Mart Stores Inc. $85.82 $0.08 0.09% $86.36 $85.32 3,834,290
Walt Disney Co. $98.14 $0.04 0.04% $98.47 $97.86 2,635,139
Waste Management Inc. $76.86 $0.16 0.21% $77.01 $76.54 780,401
Waters Corp. $180.67 -$3.97 -2.15% $184.29 $180.44 397,964
Wells Fargo & Co. $53.35 -$0.45 -0.85% $54.00 $53.27 11,729,852
Health Care REIT Inc. $68.03 -$0.04 -0.06% $68.29 $67.63 730,881
Western Digital Corp. $85.70 -$1.13 -1.30% $86.91 $85.23 1,990,622
Western Union Co. $19.76 $0.01 0.05% $19.90 $19.71 1,953,234
WESTROCK $59.49 $0.36 0.61% $59.57 $59.01 724,544
Weyerhaeuser Co. $34.92 -$0.08 -0.23% $35.06 $34.82 830,420
Whirlpool Corp. $175.87 -$0.89 -0.50% $176.67 $174.73 507,415
Whole Foods Market Inc. $41.99 $0.00 0.00% $41.99 $41.99 760,065
Williams Companies Inc. $29.85 -$0.08 -0.27% $29.96 $29.75 1,588,243
Willis Towers Watson Public Limited Company $158.28 -$0.67 -0.42% $159.60 $158.14 434,172
Wisconsin Energy Corp. $65.24 $0.21 0.32% $65.33 $64.80 492,498
Wyndham Worldwide Corp. $109.52 -$0.50 -0.45% $110.04 $109.39 284,237
Wynn Resorts Ltd. $145.94 -$0.87 -0.59% $147.32 $145.80 577,012
Xcel Energy Inc. $48.68 $0.17 0.35% $48.71 $48.37 1,268,464
Xerox Corp. $32.65 -$0.44 -1.31% $33.09 $32.64 492,882
Xilinx Inc. $72.38 -$0.28 -0.39% $73.06 $72.35 1,147,280
XL Group Plc $41.78 $0.14 0.32% $41.88 $41.31 2,390,679
Xylem Inc $62.87 $0.00 0.00% $65.70 $62.24 2,118,214
Yum! Brands Inc. $76.18 -$0.03 -0.04% $76.79 $76.10 924,791
Zimmer Holdings Inc. $119.62 $0.15 0.13% $119.69 $118.80 396,464
Zions Bancorporation $46.17 -$0.62 -1.33% $46.97 $46.10 645,276
Zoetis Inc $65.90 $0.19 0.29% $66.11 $65.43 1,177,151
});