S&P 500 (S500)

-1.44%
-35.57
2,432.54
17:25 18/08/17
2,432.54
17:25 18/08/17
DAILY VARIATION
-1.44%
-35.57
ANNUAL VARIATION
11.23%
245.52
DATA
High
2,435.96
Open
2,427.64
52 Week High
2,480.91
Low
2,420.69
Close
2,430.01
52 Week Low
2,085.18
MENU

Constituents

slide to see more
Name Price Change Change % High Low Volume
3M Co. $204.44 -$0.91 -0.44% $205.63 $203.90 723,485
Abbott Laboratories $48.99 -$0.31 -0.62% $49.17 $48.73 1,719,528
AbbVie Inc $70.09 $0.24 0.34% $70.27 $69.47 1,738,838
Accenture Plc $127.88 $0.29 0.23% $128.21 $127.27 526,772
Activision Blizzard Inc. $62.18 $0.81 1.32% $62.40 $61.05 1,781,365
Adobe Systems Inc. $148.11 -$0.12 -0.08% $148.60 $147.12 689,882
Advance Auto Parts $93.10 $0.25 0.27% $95.00 $92.13 1,602,832
AES Corp. $11.08 $0.07 0.64% $11.11 $10.98 1,564,588
Aetna Inc. $154.74 -$1.07 -0.69% $155.22 $153.76 525,909
Affiliated Mgrs Group $172.53 -$0.47 -0.27% $173.81 $171.59 124,964
AFLAC Inc. $79.94 $0.11 0.14% $80.11 $79.41 479,714
Agilent Technologies Inc. $61.55 $0.69 1.13% $61.60 $60.28 822,899
Air Products & Chemicals Inc. $145.50 -$0.04 -0.03% $145.82 $144.80 504,813
Akamai Technologies Inc. $45.76 $0.36 0.79% $45.76 $45.18 487,648
Alcoa Inc. $38.04 $0.24 0.63% $38.21 $37.34 894,914
Alexion Pharmaceuticals Inc. $134.49 -$0.14 -0.10% $134.82 $132.99 498,318
Allegion $78.54 -$0.29 -0.36% $78.87 $78.06 121,479
Allergan Inc. $240.22 $0.00 0.00% $240.22 $240.22 0
Actavis plc $224.69 -$0.08 -0.04% $225.16 $223.08 739,285
Alliance Data Systems Corp. $222.42 -$0.60 -0.27% $223.74 $221.04 115,444
Allstate Corp (The) $92.92 -$0.41 -0.44% $93.33 $92.55 776,151
ALPHABET-A $928.93 $1.27 0.14% $930.07 $923.45 649,765
GOOGLE-C $913.21 $2.23 0.24% $914.37 $907.15 573,916
Altera Corp. $53.96 $0.00 0.00% $53.97 $53.94 3,079,930
Altria Group Inc. $63.95 -$0.35 -0.54% $64.59 $63.84 2,842,516
Amazon.Com Inc. $963.90 $3.33 0.35% $965.43 $954.65 1,993,987
Amer Water Works $81.58 $0.25 0.31% $81.63 $80.97 241,214
Ameren Corp. $59.38 $0.47 0.80% $59.43 $58.56 528,977
American Airlines Group $45.74 -$0.29 -0.63% $46.30 $45.44 2,996,746
American Electric Power Co. Inc. $72.36 $0.37 0.51% $72.47 $71.71 1,006,461
American Express Co. $85.50 -$0.59 -0.69% $86.13 $85.21 1,887,927
American International Group Inc. $61.55 -$0.12 -0.19% $61.65 $61.16 1,629,364
American Tower Corp (Reit) $139.69 $0.04 0.03% $140.13 $138.72 424,497
Ameriprise Financial Inc. $138.61 -$0.13 -0.09% $139.31 $137.80 525,578
Amerisource Bergen Corp. $79.40 -$0.54 -0.68% $79.89 $79.03 586,936
Ametek Inc. $62.93 $0.14 0.22% $63.16 $62.46 322,451
Amgen Inc. $167.49 -$0.32 -0.19% $168.28 $166.52 791,260
Amphenol Corp. $78.65 -$0.30 -0.38% $78.93 $78.36 252,007
Anadarko Petroleum Corp. $42.18 $0.46 1.10% $42.21 $41.22 2,229,117
Analog Devices Inc. $77.53 -$0.03 -0.04% $78.07 $77.03 620,886
Tesoro Corp. $93.83 $1.11 1.20% $93.96 $92.37 375,195
WellPoint Inc. $191.55 -$0.41 -0.21% $192.45 $190.70 424,359
Aon plc $136.77 $0.07 0.05% $137.06 $136.32 382,754
Apache Corp. $40.71 $0.82 2.06% $40.73 $39.78 1,180,005
Apartment Investment & Management Co. $45.10 -$0.31 -0.68% $45.30 $44.96 295,187
Apple Inc. $159.09 $1.23 0.78% $159.50 $156.72 15,589,893
Applied Materials Inc. $44.28 $1.17 2.70% $45.25 $43.66 12,867,174
Archer-Daniels-Midland Co. $41.39 -$0.28 -0.67% $41.66 $41.35 912,731
Assurant Inc. $100.27 -$0.05 -0.05% $100.64 $99.64 54,194
AT&T Inc. $37.40 -$0.20 -0.53% $37.60 $37.20 11,579,500
Autodesk Inc. $108.75 $0.86 0.80% $109.08 $107.19 490,743
Automatic Data Processing Inc. $104.62 -$0.06 -0.06% $104.75 $103.43 2,020,791
AutoNation Inc. $41.75 $0.79 1.93% $41.78 $40.51 382,115
AutoZone Inc. $499.76 -$15.80 -3.06% $513.20 $499.10 357,254
AvalonBay Communities Inc. $188.81 -$1.57 -0.82% $190.13 $188.28 199,666
Avery Dennison Corp. $93.07 -$0.09 -0.10% $93.16 $92.56 107,352
Baker Hughes Inc. $57.68 $0.00 0.00% $57.73 $54.57 4,121,302
Ball Corp $40.12 -$0.15 -0.37% $40.26 $39.91 776,638
Bank of America Corp. $23.77 $0.14 0.57% $23.86 $23.45 29,383,332
Bank Of New York Mellon Corp. $52.22 $0.42 0.80% $52.36 $51.41 2,492,144
Baxter International Inc. $60.81 -$0.01 -0.02% $60.88 $60.62 881,613
BB&T Corp. $46.27 $0.11 0.24% $46.39 $45.89 1,668,125
Becton, Dickinson & Company $197.92 -$1.39 -0.70% $199.56 $196.69 397,721
Bed Bath & Beyond Inc. $27.39 -$0.09 -0.33% $27.53 $27.12 793,725
Berkshire Hathaway Inc. Class B $177.90 $0.74 0.42% $178.35 $176.27 1,592,619
Best Buy Co. Inc. $59.81 -$0.34 -0.56% $60.16 $59.38 1,397,712
Biogen Idec Inc. $283.28 -$1.14 -0.40% $285.67 $281.65 357,598
Blackrock Inc. $417.61 -$2.33 -0.55% $419.62 $414.38 387,732
Boeing Co. $235.83 $0.24 0.10% $236.75 $234.57 1,145,727
Borg Warner Inc. $44.46 -$0.15 -0.34% $44.74 $44.22 730,236
Boston Properties Inc. $118.49 -$2.57 -2.12% $120.75 $118.30 319,018
Boston Scientific Corp. $26.83 $0.19 0.71% $26.86 $26.53 1,932,923
Bristol-Myers Squibb $56.74 -$0.04 -0.06% $56.88 $56.48 1,841,409
Broadcom Ltd. $250.35 $3.41 1.38% $251.48 $246.13 913,468
Brown Forman Corp. Class B $50.58 -$0.06 -0.12% $50.98 $50.27 444,213
C.R. Bard Inc. $318.84 -$0.32 -0.10% $319.25 $318.00 75,488
CA Inc. $32.47 $0.08 0.26% $32.49 $32.04 1,044,525
Cabot Oil & Gas Corp. $24.45 -$0.08 -0.33% $24.56 $24.15 3,009,629
Cameron International Corp. $0.00 $0.00 0.00% $0.00 $0.00 0
Campbell Soup Co. $53.46 -$0.59 -1.08% $53.95 $53.38 585,843
Capital One Financial Corp. $81.95 -$0.04 -0.05% $82.30 $81.32 993,105
Cardinal Health Inc. $64.92 -$0.24 -0.37% $65.22 $64.35 588,966
Carmax Inc. $64.45 $0.48 0.75% $64.61 $63.67 451,816
Carnival Corp. $67.42 -$0.09 -0.13% $67.90 $67.20 1,408,301
Caterpillar Inc. $114.35 $1.21 1.07% $114.50 $112.69 2,107,310
CBRE Group Inc $35.21 $0.30 0.86% $35.30 $34.38 867,018
CBS Corp. $65.42 -$0.27 -0.41% $65.77 $65.27 558,090
Celgene Corp. $128.52 $0.94 0.74% $128.71 $127.27 1,444,436
Centene Corp. $83.62 -$0.00 -0.00% $83.96 $83.03 387,106
Centerpoint Energy Inc. $29.10 $0.33 1.15% $29.10 $28.70 754,708
CenturyLink Inc. $19.10 -$0.28 -1.45% $19.54 $18.41 13,391,586
Cerner Corp. $63.78 $0.42 0.66% $63.88 $63.19 696,817
CF Industries Holdings Inc. $29.19 $0.03 0.10% $29.34 $28.55 1,589,390
CH Robinson Worldwide Inc $66.84 -$0.05 -0.07% $67.09 $66.57 407,241
Charles Schwab Corp. $39.60 -$0.07 -0.18% $39.78 $39.26 3,095,699
Chesapeake Energy Corp. $3.97 $0.10 2.45% $3.98 $3.82 17,849,908
Chevron Corp. $106.65 $0.74 0.69% $106.69 $105.50 2,190,406
Chipotle Mexican Grill Inc. $314.96 -$2.96 -0.93% $317.95 $311.27 480,314
Chubb Corp. $145.86 -$0.09 -0.06% $146.04 $145.25 438,042
Church Dwight Co Inc. $49.85 $0.00 0.00% $50.04 $49.75 342,552
CIGNA Corp. $177.52 -$0.51 -0.29% $178.27 $176.01 460,549
Cimarex Energy Co $99.83 $3.53 3.67% $99.87 $95.96 517,281
Cincinnati Financial Corp. $77.26 -$0.39 -0.50% $77.95 $76.78 199,450
Cintas Corp. $131.07 -$0.12 -0.09% $131.53 $130.17 213,042
Cisco Systems Inc. $30.67 -$0.37 -1.20% $31.06 $30.43 16,834,296
Citigroup Inc. $67.12 $0.52 0.78% $67.36 $66.18 6,463,166
Citizens Financial Group, Inc. $33.06 $0.25 0.76% $33.22 $32.46 1,703,477
Citrix Systems Inc. $74.86 $0.34 0.46% $75.07 $74.13 291,672
Clorox Co. $137.49 $0.32 0.23% $137.96 $136.74 251,014
CME Group Inc. $125.60 $0.24 0.19% $126.14 $124.70 448,806
CMS Energy Corp. $48.20 $0.36 0.75% $48.21 $47.61 701,129
Coach Inc. $40.47 -$0.53 -1.29% $41.20 $40.45 1,257,652
Coca-Cola Co. $45.72 -$0.14 -0.29% $45.87 $45.63 5,056,319
Coca-Cola Enterprises Inc. $43.64 $0.17 0.39% $43.68 $43.37 536,309
Cognizant Technology Solutions Corp. $70.26 -$0.13 -0.18% $70.44 $69.58 982,702
Colgate-Palmolive Co. $71.15 -$0.15 -0.21% $71.52 $71.03 1,223,063
Comcast Corp. $58.00 $0.00 0.00% $59.56 $57.94 3,773,910
Comcast Corp. $40.48 $0.21 0.52% $40.63 $40.04 10,756,676
Comerica Inc. $69.68 $0.20 0.29% $69.89 $68.88 571,039
ConAgra Foods Inc. $34.36 -$0.36 -1.04% $34.77 $34.31 874,998
ConocoPhillips $43.28 $0.28 0.66% $43.30 $42.51 2,495,876
Consolidated Edison Inc. $83.70 $0.68 0.82% $83.74 $82.74 750,144
Constellation Brands Inc. Class A $196.97 -$0.11 -0.06% $197.00 $195.89 226,314
Corning Inc. $27.98 $0.11 0.39% $28.14 $27.71 1,985,440
Costco Wholesale Corp. $157.52 -$1.05 -0.66% $158.69 $156.92 881,772
Crown Castle International $104.14 $0.00 0.00% $104.54 $103.97 978,483
Csra Inc. $31.83 -$0.02 -0.06% $31.92 $31.67 242,107
CSX Corp. $49.06 $0.18 0.37% $49.21 $48.16 3,306,308
Cummins Inc. $151.85 $0.57 0.38% $152.64 $150.25 609,694
CVS Caremark Corp. $77.97 -$0.92 -1.17% $78.75 $77.82 1,793,152
D. R. Horton Inc. $35.83 -$0.22 -0.61% $36.00 $35.63 957,848
Danaher Corp. $81.02 $0.11 0.14% $81.12 $80.44 900,255
Darden Restaurants Inc. $84.43 $0.30 0.35% $84.50 $83.72 591,178
DaVita HealthCare Partners Inc $56.46 -$0.10 -0.18% $56.62 $56.01 342,249
Deere & Co. $116.71 -$7.27 -5.86% $117.87 $112.87 7,646,603
Delphi Automotive Plc $92.23 $0.00 0.00% $92.55 $91.46 626,770
Delta Airlines Inc. $47.89 $0.36 0.76% $48.12 $47.30 4,535,102
Dentsply International Inc. $53.20 $0.03 0.06% $53.56 $52.95 610,845
Devon Energy Corp. $30.43 $0.25 0.83% $30.49 $29.78 1,868,426
Diamond Offshore Drilling Inc. $10.69 $0.31 2.99% $10.72 $10.29 1,153,984
Discover Financial Services $59.58 -$0.32 -0.53% $60.00 $59.47 791,916
Discovery Communications Inc. Class A $22.63 $0.39 1.75% $22.66 $22.23 1,794,038
Discovery Communications Inc. Class C $21.36 $0.33 1.57% $21.39 $20.99 1,054,923
Dollar General Corp $73.88 -$0.39 -0.53% $74.43 $73.47 765,961
Dollar Tree Inc $74.44 $0.10 0.13% $74.87 $74.21 908,941
Dominion Resources Inc. $78.50 $0.38 0.49% $78.52 $77.87 739,023
Dover Corp. $84.24 $0.20 0.24% $84.48 $83.00 212,212
Dow Chemical Co. $63.28 $0.10 0.16% $63.49 $62.83 1,871,571
Dr Pepper Snapple Group Inc. $90.70 -$1.02 -1.11% $91.66 $90.55 299,587
DTE Energy Co. $110.50 $0.60 0.55% $110.56 $109.60 274,704
Duke Energy Corp. $86.36 $0.49 0.57% $86.42 $85.61 894,349
Dun & Bradstreet Corp. $110.61 -$2.84 -2.50% $113.32 $110.58 140,225
E*TRADE Financial Corp. $39.57 -$0.04 -0.10% $39.67 $39.12 1,265,444
E.I. du Pont de Nemours and Co. $81.01 $0.15 0.19% $81.28 $80.48 970,284
Eastman Chemical Co. $82.82 $0.05 0.06% $83.03 $82.40 452,014
Eaton Corporation plc $71.53 -$0.19 -0.26% $71.88 $71.21 844,725
eBay Inc. $35.00 $0.15 0.43% $35.14 $34.77 2,971,478
Ecolab Inc. $130.34 $0.11 0.08% $130.55 $129.73 237,639
Edison International $79.03 $0.02 0.03% $79.21 $78.83 791,388
Edwards Lifesciences Corp. $113.10 -$0.47 -0.41% $113.61 $112.34 506,199
Electronic Arts Inc. $117.14 $0.67 0.58% $117.84 $115.46 853,230
Eli Lilly and Company $77.29 -$0.51 -0.66% $77.70 $76.94 1,750,845
Emerson Electric Co. $58.28 -$0.01 -0.02% $58.47 $57.81 971,812
Endo International Plc $8.72 $0.09 1.04% $8.88 $8.56 2,293,088
Entergy Corp. $77.76 $0.21 0.27% $77.82 $77.30 243,600
Eog Resources Inc. $84.25 $0.87 1.04% $84.30 $83.29 1,149,165
EQT Corp. $60.47 -$0.58 -0.95% $60.98 $60.19 976,269
Equifax Inc. $140.13 -$0.50 -0.36% $141.00 $139.77 135,942
Equinix Inc. $450.55 -$1.00 -0.22% $452.49 $448.30 161,627
Equity Residential $67.18 -$0.48 -0.70% $67.53 $66.92 454,624
Essex Prty Trust Inc. $261.10 -$1.51 -0.57% $262.89 $260.45 86,394
Estee Lauder Co. Inc. $105.33 $7.01 7.13% $106.00 $102.00 4,458,840
Northeast Utilities $62.85 $0.40 0.63% $62.90 $62.06 464,751
Exelon Corp. $38.03 $0.43 1.14% $38.04 $37.48 1,413,859
Expedia Inc. $144.50 $0.36 0.25% $145.13 $142.72 621,617
Expeditors International Of Washington Inc. $55.11 $0.29 0.53% $55.19 $54.73 250,532
Express Scripts Holding Co $60.76 -$0.28 -0.45% $61.02 $60.43 993,805
Extra Space Storage $74.97 -$1.22 -1.60% $76.24 $74.85 241,877
Exxon Mobil Corp. $76.58 $0.32 0.42% $76.67 $76.05 5,198,648
F5 Networks Inc. $116.71 -$1.10 -0.93% $117.91 $116.27 128,330
Facebook Inc. $168.45 $1.54 0.92% $168.67 $166.21 8,590,722
Fastenal Co. $41.00 -$0.61 -1.47% $41.68 $40.88 1,190,410
Federal Realty Inv Trust $126.55 -$2.00 -1.56% $128.22 $125.87 258,301
FedEx Corp. $206.18 $0.81 0.39% $207.19 $204.69 412,678
Fidelity National Information Services Inc. $89.59 $0.02 0.02% $89.81 $88.97 583,765
Fifth Third Bancorp $26.35 $0.10 0.36% $26.46 $26.12 2,920,459
First Solar Inc. $48.45 $0.68 1.42% $48.72 $47.26 432,349
FirstEnergy Corp. $32.94 $0.29 0.89% $32.95 $32.49 944,389
Fiserv Inc. $120.56 -$0.53 -0.44% $121.72 $119.70 340,572
FLIR Systems Inc. $38.05 $0.25 0.66% $38.39 $37.66 322,168
Flowserve Corp. $38.29 -$0.09 -0.25% $38.46 $38.15 429,350
Fluor Corp. $37.93 $0.16 0.42% $38.05 $37.40 615,561
FMC Corp. $82.96 $0.18 0.22% $83.14 $81.94 392,685
FMC Technologies Inc. $25.86 $0.29 1.13% $25.90 $25.45 1,055,812
Ford Motor Co. $10.56 -$0.08 -0.75% $10.63 $10.47 23,663,922
Franklin Resources Inc. $41.98 -$0.08 -0.19% $42.22 $41.89 817,626
Freeport-McMoRan Copper & Gold Inc. $14.21 $0.01 0.07% $14.34 $13.92 8,731,997
Frontier Communications Co. $13.59 -$0.22 -1.59% $13.85 $13.15 1,496,621
GameStop Corp. $21.13 $0.03 0.14% $21.32 $20.97 872,220
Gap Inc. $22.18 -$0.50 -2.18% $23.90 $22.12 11,752,357
Garmin Ltd. $51.15 -$0.05 -0.10% $51.31 $50.89 195,649
Gen Dynamics Corp. $199.05 $1.06 0.54% $199.63 $196.77 492,360
General Electric Co. $24.65 -$0.10 -0.40% $24.74 $24.44 16,866,098
General Mills Inc. $57.15 -$0.42 -0.73% $57.53 $57.04 2,064,802
General Motors Corp $34.91 $0.00 0.00% $35.03 $34.61 3,420,574
Genuine Parts Co. $81.62 $0.13 0.16% $81.97 $81.21 228,611
General Growth Properties Inc. $20.50 -$0.47 -2.27% $20.89 $20.46 4,012,419
Gilead Sciences Inc. $72.38 $0.04 0.06% $72.51 $71.83 2,454,863
Goldman Sachs Group Inc. $223.22 $1.80 0.81% $223.58 $220.55 1,568,348
Goodyear Tire & Rubber Co. $29.75 -$0.16 -0.52% $30.02 $29.60 617,927
H&R Block Inc. $30.00 -$0.20 -0.65% $30.19 $29.81 874,550
Halliburton Co. $39.31 $0.62 1.60% $39.35 $38.18 4,236,328
Hanesbrands Inc. $23.44 -$0.44 -1.84% $23.81 $23.28 1,329,332
Harley-Davidson Inc. $46.66 -$0.44 -0.93% $47.18 $46.21 1,361,919
Harris Corp. $118.82 -$0.29 -0.24% $119.34 $118.65 186,877
Hartford Financial Services Group Inc. $55.41 -$0.19 -0.34% $55.52 $55.01 1,209,330
Hasbro Inc $96.43 -$0.73 -0.75% $96.91 $96.10 362,695
Hca Holdings Inc $77.82 $0.00 0.00% $78.10 $77.50 575,950
HCP Inc. $28.89 -$0.32 -1.08% $29.25 $28.88 861,528
Helmerich & Payne Inc. $44.25 $1.10 2.55% $44.29 $43.00 559,228
Henry Schein Inc. $170.59 $0.98 0.58% $170.76 $168.85 197,257
Hershey Foods Corp. $107.16 -$0.69 -0.64% $107.98 $106.56 408,447
Hess Corp. $38.75 $0.38 0.99% $38.81 $37.55 2,337,489
Hewlett Packard Enterprise $17.29 -$0.01 -0.06% $17.33 $17.09 4,306,681
Hologic Inc. $37.66 -$0.29 -0.76% $38.07 $37.50 1,311,255
Home Depot Inc. $147.71 -$1.96 -1.31% $149.61 $146.96 3,531,692
Honeywell International Inc. $135.35 -$0.50 -0.37% $135.90 $134.90 878,241
Hormel Foods Corp. $34.08 $0.22 0.65% $34.15 $33.83 664,774
Host Hotels & Resorts Inc. $17.57 -$0.35 -1.95% $17.96 $17.53 3,708,088
Hewlett-Packard Co. $18.56 -$0.08 -0.46% $18.62 $18.36 5,719,087
Hudson City Bancorp Inc. $10.12 $0.00 0.00% $10.22 $10.05 25,304,168
Humana Inc. $246.76 -$0.90 -0.36% $247.99 $245.68 279,679
Huntington Bancshares Inc. $12.68 $0.04 0.32% $12.72 $12.54 2,990,702
Illinois Tool Works Inc. $136.84 $0.64 0.47% $137.51 $135.64 367,470
Illumina Inc. $190.21 -$0.99 -0.52% $192.46 $189.26 391,510
Ingersoll Rand Ltd. $85.89 $0.43 0.50% $86.19 $84.89 546,212
Intel Corp. $35.12 -$0.05 -0.16% $35.31 $34.99 7,239,686
IntercontinentalExchange Group Inc $64.68 -$0.47 -0.71% $65.08 $64.59 597,381
International Business Machines Corp. $139.96 -$0.74 -0.53% $141.15 $139.58 1,953,050
International Flavors & Fragrances Inc. $134.50 -$0.78 -0.58% $135.84 $134.11 107,676
International Paper Co. $54.26 $0.32 0.59% $54.45 $53.64 614,780
Interpublic Group of Companies Inc. $20.67 $0.02 0.07% $20.72 $20.55 842,869
Intuit Inc. $134.42 -$0.04 -0.03% $134.90 $133.77 458,569
Intuitive Surgical Inc. $987.95 $14.85 1.53% $987.95 $968.59 143,597
Invesco Ltd. $32.95 $0.18 0.55% $33.06 $32.57 1,222,995
Iron Mountain Inc. $36.96 -$0.17 -0.46% $37.21 $36.64 301,827
J. M. Smucker Co. $122.05 -$0.61 -0.50% $122.68 $121.60 258,475
J.B. Hunt Transport Services Inc. $97.32 $0.43 0.44% $97.62 $95.99 403,625
Jacobs Engineering Group Inc. $50.22 -$0.03 -0.06% $50.40 $49.71 351,172
Johnson & Johnson $133.28 $0.24 0.18% $133.56 $132.38 1,961,591
Tyco International Ltd $37.24 $0.35 0.94% $37.30 $36.74 1,603,227
JP Morgan Chase & Co. $91.16 $0.51 0.56% $91.38 $90.19 6,316,624
Juniper Networks Inc. $27.27 $0.11 0.41% $27.33 $27.08 1,270,111
Kansas City Southern $105.69 -$0.18 -0.17% $106.12 $105.15 448,787
Kellogg Co. $69.83 -$0.27 -0.39% $70.06 $69.54 414,353
Keycorp $17.67 -$0.12 -0.65% $17.80 $17.51 8,393,231
Kimberly-Clark Corp. $121.60 -$0.68 -0.56% $122.27 $121.34 395,144
Kimco Realty Corp. $19.28 -$0.25 -1.28% $19.42 $19.14 1,571,094
Kinder Morgan Inc Kans $18.52 $0.00 0.00% $18.55 $18.23 4,699,791
KLA-Tencor Corp. $90.70 $0.93 1.04% $90.99 $89.31 482,860
Kohls Corp. $36.91 -$0.20 -0.54% $37.11 $36.50 1,753,750
THE KRAFT HEINZ $84.59 -$0.52 -0.61% $85.28 $84.16 1,176,863
Kroger Co. $22.91 $0.05 0.22% $22.99 $22.74 3,711,236
L Brands Inc $36.34 -$1.21 -3.22% $37.67 $36.15 2,760,356
L-3 Communications Holdings Inc. $178.46 -$0.13 -0.07% $178.58 $177.50 151,431
Laboratory Corporation of America Holdings $154.01 -$0.55 -0.36% $154.41 $153.50 158,066
Lam Research Corp. $160.88 $2.41 1.52% $161.58 $158.35 938,312
Legg Mason Inc. $37.45 $0.44 1.19% $37.61 $36.75 253,406
Leggett & Platt Inc. $46.53 $0.00 0.00% $46.65 $46.27 356,921
Lennar Corp. Class A $52.34 -$0.54 -1.02% $52.70 $52.18 751,155
Leucadia National Corp. $23.87 -$0.02 -0.08% $23.98 $23.65 498,402
Level 3 Communications, Inc. $52.59 -$0.40 -0.75% $53.18 $51.62 1,070,064
Lincoln National Corp. $68.23 -$0.66 -0.96% $68.73 $68.09 778,695
Lockheed Martin Corp. $298.82 -$2.60 -0.86% $301.26 $298.82 523,968
Loews Corp. $47.68 $0.25 0.53% $47.76 $47.26 265,446
Lowe's Companies Inc. $73.70 -$0.42 -0.57% $74.08 $73.22 1,893,406
LyondellBasell Industries $87.00 $0.77 0.90% $87.03 $85.35 1,038,489
M&T Bank Corp. $153.94 $0.07 0.05% $154.36 $152.04 254,530
Macerich Co $52.94 -$1.54 -2.83% $54.29 $52.75 947,254
Macy's Inc. $19.52 -$0.10 -0.51% $19.61 $19.35 4,847,899
Mallinckrodt Plc Ordinary Shares $36.45 $0.09 0.25% $36.62 $35.87 674,357
Marathon Oil Corp. $10.73 -$0.10 -0.88% $10.81 $10.55 13,257,828
Marathon Petroleum Corporation $50.20 $0.50 1.01% $50.30 $49.43 1,382,495
Marriott International - Class A $98.11 $0.27 0.28% $98.50 $96.90 729,194
Marriott International Inc. $43.50 $0.00 0.00% $43.91 $43.28 0
Marsh & McLennan Companies Inc. $77.27 $0.06 0.08% $77.53 $76.88 561,490
Martin Marietta Mtrl $200.87 $0.46 0.23% $201.69 $195.81 434,891
Masco Corp. $36.37 -$0.10 -0.27% $36.49 $36.14 990,395
Mastercard Inc. $131.57 $0.69 0.53% $131.63 $130.36 1,026,381
Mattel Inc. $17.11 -$0.06 -0.32% $17.16 $16.94 1,902,763
McCormick & Co. $96.13 -$0.50 -0.52% $96.79 $95.69 193,100
McDonald's Corp. $157.71 -$0.18 -0.11% $158.28 $157.02 1,044,990
McGraw Hill Financial Inc $0.00 $0.00 0.00% $0.00 $0.00 0
McKesson Corp. $146.64 -$0.19 -0.13% $147.26 $145.68 401,655
Mead Johnson Nutrition Co. $89.99 $0.00 0.00% $90.00 $89.97 5,635,848
Medtronic Inc. $83.56 -$0.11 -0.13% $83.69 $83.12 1,855,396
Merck & Co. Inc. $61.64 -$0.20 -0.32% $61.81 $61.16 3,709,274
MetLife Inc. $47.12 $0.17 0.36% $47.33 $46.57 2,820,368
Michael Kors Holdings Ltd Com Npv $41.86 $0.00 0.00% $43.05 $41.75 1,165,293
Microchip Technology Inc. $82.03 $0.38 0.47% $82.37 $81.33 479,859
Micron Technology Inc. $30.58 $0.95 3.22% $30.60 $29.76 15,536,856
Microsoft Corp. $72.53 $0.13 0.18% $72.61 $71.93 8,789,006
Mohawk Inds Inc. $248.18 $0.08 0.03% $248.96 $246.73 279,689
Molson Coors Brewing Co. Class B $89.81 -$0.15 -0.17% $90.10 $89.33 262,060
Mondelez International Inc. $43.22 -$0.19 -0.44% $43.57 $43.09 2,415,117
Monsanto Co. $117.09 -$0.01 -0.01% $117.19 $116.45 1,059,301
Monster Beverage Corp $53.87 $0.16 0.30% $53.90 $53.43 600,306
Moody's Corp. $130.01 -$0.21 -0.16% $130.33 $129.03 269,654
Morgan Stanley $45.54 $0.46 1.01% $45.67 $44.87 3,168,607
Mosaic Company $19.94 -$0.16 -0.80% $20.06 $19.59 1,900,939
Motorola Solutions Inc $87.90 $0.77 0.88% $88.25 $86.35 427,237
Murphy Oil Corp. $24.16 $0.08 0.33% $24.21 $23.72 864,137
Mylan Inc. $31.08 $0.52 1.70% $31.23 $30.50 2,799,229
NASDAQ OMX Group Inc. $75.64 -$0.64 -0.84% $76.20 $75.37 383,465
National Oilwell Varco Inc. $30.30 $0.21 0.70% $30.35 $29.90 1,541,340
Navient Corporation $13.63 -$0.01 -0.07% $13.71 $13.54 506,229
NetApp Inc. $39.43 -$0.13 -0.33% $39.87 $39.37 2,073,809
Netflix Inc. $169.13 $3.04 1.83% $169.97 $165.80 4,062,452
Newell Rubbermaid Inc. $49.62 -$0.54 -1.07% $50.20 $49.49 1,008,834
Newfield Exploration Co $25.53 $0.56 2.24% $25.59 $24.91 1,008,720
Newmont Mining Corp. $36.22 $0.17 0.47% $37.30 $36.12 3,101,103
News Corp Class A $13.26 $0.03 0.19% $13.47 $13.05 1,131,881
News Corp Class B $13.68 $0.03 0.18% $13.85 $13.48 294,867
NextEra Energy Inc. $149.84 $1.23 0.83% $149.96 $148.05 481,689
Nielsen N.V. $39.76 $0.00 0.00% $40.02 $39.45 730,499
Nike Inc. $55.08 -$2.38 -4.14% $55.42 $54.17 13,159,248
NiSource Inc. $26.73 $0.04 0.15% $26.76 $26.46 1,188,330
Noble Energy Inc. $23.69 $0.67 2.91% $23.73 $23.01 2,233,467
Nordstrom Inc. $44.47 $0.03 0.07% $44.73 $44.06 368,568
Norfolk Southern Corp. $119.09 $1.59 1.35% $119.33 $116.77 720,224
Northern Trust Corp. $87.78 $0.35 0.40% $88.06 $87.01 362,719
Northrop Grumman Corp. $267.85 -$0.28 -0.10% $269.17 $267.17 221,180
NRG Energy Inc. $25.90 $0.65 2.59% $25.98 $25.14 1,675,254
Nucor Corp. $54.48 $0.13 0.24% $54.63 $54.06 1,109,133
Nvidia Corp. $163.58 $2.11 1.31% $164.36 $159.64 8,591,316
O'Reilly Automotive Inc. $197.06 -$3.57 -1.78% $203.74 $196.85 626,998
Occidental Petroleum Corp. $59.10 $0.19 0.31% $59.24 $58.71 1,297,063
Omnicom Group Inc. $77.36 -$0.29 -0.37% $77.73 $77.19 373,210
ONEOK Inc. $50.77 $0.41 0.81% $50.83 $50.10 772,560
Oracle Corp. $48.65 $0.10 0.20% $48.74 $48.31 3,292,387
Owens-Illinois Inc. $23.80 -$0.22 -0.92% $23.92 $23.71 390,267
PACCAR Inc. $63.02 -$0.13 -0.21% $63.23 $62.79 852,221
Parker-Hannifin Corp. $155.53 -$0.04 -0.03% $156.56 $153.65 413,761
Patterson Companies Inc. $36.67 -$0.09 -0.24% $36.76 $36.43 276,342
Paychex Inc. $55.02 $0.04 0.08% $55.21 $54.76 559,908
PAYPAL HOLDINGS-WI $59.66 $0.37 0.62% $59.79 $58.94 1,939,551
Pentair Ltd - Reg $61.28 -$0.08 -0.13% $61.54 $60.87 211,973
People's United Financial Inc. $16.67 $0.05 0.27% $16.69 $16.49 792,453
PepsiCo Inc $117.59 -$0.80 -0.68% $118.43 $117.46 1,602,790
PerkinElmer Inc. $63.75 $0.09 0.14% $63.86 $63.11 175,560
Perrigo Company plc $78.06 $0.37 0.48% $78.76 $77.24 665,060
Pfizer Inc. $32.81 -$0.14 -0.43% $32.97 $32.71 6,172,142
PG&E Corp. $69.22 $0.24 0.35% $69.23 $68.75 502,094
Philip Morris International Inc. $114.87 -$1.06 -0.91% $115.95 $114.67 1,367,228
Phillips 66 Common Stock $81.83 $0.94 1.16% $81.90 $80.73 675,126
Pinnacle West Capital Corp. $89.22 $0.34 0.38% $89.26 $88.41 209,586
Pioneer Natural Resources Co. $132.69 $1.42 1.08% $132.98 $130.55 465,084
Pitney Bowes Inc. $12.76 $0.08 0.63% $12.80 $12.59 469,561
Plum Creek Timber Co. $0.00 $0.00 0.00% $0.00 $0.00 0
PNC Financial Services Group $127.57 $0.27 0.21% $128.00 $126.15 634,864
PPG Industries Inc. $102.47 -$0.21 -0.20% $102.85 $101.95 729,810
PPL Corp. $38.89 $0.07 0.18% $38.90 $38.66 807,480
Praxair Inc. $131.79 $0.01 0.00% $132.23 $131.00 332,603
Priceline Group Inc $1,813.01 $0.04 0.00% $1,818.23 $1,801.00 252,212
Principal Financial Group $62.85 -$0.08 -0.13% $63.18 $62.39 493,607
Procter & Gamble Co. $92.50 $0.44 0.47% $92.59 $91.85 2,898,670
Progressive Corp. $48.67 $0.16 0.33% $48.75 $48.30 1,177,836
ProLogis $60.68 -$0.62 -1.01% $61.11 $60.61 624,321
Prudential Fincl Inc. $101.78 -$0.88 -0.86% $102.33 $101.21 1,493,159
Public Service Enterprise Group Inc. $46.77 $0.47 1.02% $46.78 $46.12 846,892
Public Storage $195.21 -$2.51 -1.27% $197.15 $194.50 329,102
PulteGroup Inc. $25.46 $0.02 0.08% $25.58 $25.25 1,347,619
PVH Corp. $120.34 -$1.96 -1.60% $121.50 $119.07 518,661
QORVO $70.32 -$0.87 -1.22% $71.81 $70.24 497,923
QUALCOMM Inc. $52.28 $0.01 0.02% $52.40 $51.97 2,306,613
Quanta Services Inc. $34.27 $0.44 1.30% $34.40 $33.80 405,541
Quest Diagnostics $105.14 -$0.23 -0.22% $105.67 $104.63 290,017
Ralph Lauren Corp $84.15 -$1.35 -1.58% $85.29 $83.92 455,525
Range Resources Corp. $17.99 $0.53 3.04% $18.04 $17.42 2,624,329
Raytheon Co. $176.89 -$0.36 -0.20% $177.37 $176.02 490,562
Realty Income Corp. $56.74 -$0.44 -0.78% $57.17 $56.56 616,561
Red Hat Inc. $100.64 -$0.02 -0.02% $101.00 $100.15 507,230
Regeneron Pharmaceuticals Inc. $466.55 $2.53 0.54% $469.37 $460.56 198,868
Regions Financial Corp. $14.13 $0.14 1.00% $14.20 $13.89 6,909,110
Republic Services Inc. $64.21 $0.08 0.12% $64.29 $63.90 280,128
Reynolds American Inc. $65.40 $0.00 0.00% $66.88 $65.35 151,989,920
Robert Half International Inc. $43.49 $0.25 0.58% $43.71 $42.92 308,058
Rockwell Automation Inc. $162.07 $0.81 0.50% $163.26 $160.29 226,289
Rockwell Collins Inc. $123.55 $0.66 0.54% $124.39 $121.46 863,632
Roper Industries Inc. $228.74 -$0.56 -0.24% $229.45 $227.51 121,294
Ross Stores Inc. $58.51 $5.18 9.71% $59.50 $58.03 7,772,837
Royal Caribbean Cr $119.53 $0.31 0.26% $120.00 $118.37 616,599
Ryder System Inc. $72.59 $0.29 0.40% $72.68 $71.78 117,588
Salesforce.Com Inc. $90.94 $0.06 0.07% $91.33 $90.28 1,139,788
SCANA Corp. $60.79 -$0.14 -0.24% $61.00 $60.45 487,669
Schlumberger Ltd. $63.50 $0.47 0.75% $63.56 $62.93 4,457,866
Seagate Technology Plc $31.57 $0.06 0.19% $31.74 $31.04 1,308,539
Sealed Air Corp. $44.98 $0.04 0.09% $45.03 $44.49 717,254
Sempra Energy $116.17 $0.38 0.33% $116.20 $115.34 179,485
Sherwin-Williams Co. $329.91 $0.35 0.11% $330.55 $327.08 218,500
Sigma-Aldrich Corp. $139.76 $0.00 0.00% $139.76 $139.76 0
Signet Group Plc Adr $54.09 -$0.01 -0.02% $54.43 $52.73 436,445
Simon Property Group Inc. $153.07 -$4.13 -2.63% $156.16 $152.51 953,701
Skyworks Solutions Inc. $102.47 $0.26 0.26% $102.93 $101.17 476,248
Sl Green Realty Corp. $96.36 -$1.30 -1.33% $97.96 $96.16 252,419
Snap On Inc. $148.90 $0.08 0.06% $149.16 $148.07 237,497
Southern Co. $48.35 $0.43 0.90% $48.39 $47.69 1,959,936
Southwest Airlines Co. $53.74 $0.59 1.11% $54.01 $53.12 2,588,661
Southwestern Energy Co. $5.22 $0.10 1.85% $5.23 $5.08 6,231,382
Spectra Energy Corp. $0.00 $0.00 0.00% $0.00 $0.00 0
Stanley Black & Decker Inc. $137.99 -$0.13 -0.09% $138.32 $136.46 437,957
Staples Inc. $10.19 -$0.02 -0.15% $10.20 $10.18 3,234,370
Starbucks Corp. $52.79 -$0.25 -0.47% $53.08 $52.58 3,834,417
State Street Corp. $92.62 $0.83 0.90% $92.87 $91.19 594,670
Stericycle Inc. $70.89 -$0.16 -0.23% $71.48 $70.34 268,305
Stryker Corp. $144.77 -$0.59 -0.41% $145.23 $144.08 393,977
SunTrust Banks Inc. $56.36 $0.23 0.40% $56.56 $55.68 1,076,718
Symantec Corp. $28.35 $0.31 1.11% $28.39 $27.94 2,439,942
Synchrony Financial $30.18 $0.08 0.25% $30.31 $29.88 2,211,623
Sysco Corp. $51.39 $0.20 0.39% $51.43 $50.83 871,643
T. Rowe Price Group Inc. $82.41 -$0.20 -0.24% $82.67 $82.12 476,518
Target Corp. $56.07 -$0.05 -0.09% $56.36 $55.88 1,830,330
TE Connectivity Ltd $77.83 $0.22 0.28% $77.95 $77.15 664,132
Tenet Healthcare Corp. $14.27 $1.61 12.77% $14.37 $13.25 6,159,266
Teradata Corp. $30.02 -$0.26 -0.86% $30.35 $29.92 369,658
Texas Instruments Inc $80.32 $0.17 0.21% $80.69 $80.00 1,553,623
Textron Inc. $47.87 -$0.25 -0.52% $48.09 $47.55 378,043
Thermo Fisher Scientific Inc. $173.86 $0.97 0.56% $174.04 $172.15 634,171
Tiffany & Co. $88.65 $0.28 0.32% $88.98 $87.72 275,805
Time Warner Cable Inc. $0.00 $0.00 0.00% $0.00 $0.00 0
Time Warner Inc. $101.61 -$0.00 -0.00% $102.13 $101.42 1,259,965
TJX Companies Inc. $70.76 $0.51 0.73% $71.20 $70.00 2,590,131
Torchmark Corp. $76.75 -$0.10 -0.13% $77.07 $76.32 148,139
Total System Services Inc. $64.85 -$0.05 -0.08% $65.20 $64.51 371,571
Tractor Supply Company $54.62 -$0.30 -0.55% $54.86 $53.92 1,143,551
Transocean Ltd. $7.48 $0.20 2.71% $7.48 $7.20 10,441,836
Travelers Company Inc. $127.75 -$0.44 -0.34% $128.53 $127.52 596,376
TripAdvisor Inc. $40.02 $0.81 2.07% $40.12 $38.95 1,159,855
Twenty-First Century Fox Inc Class A $27.39 $0.04 0.15% $27.54 $27.17 2,147,941
Twenty-First Century Fox Inc Class B $26.93 $0.04 0.15% $27.09 $26.72 1,107,210
Tyson Foods Inc. $64.84 -$0.06 -0.09% $65.14 $64.61 812,090
Under Armour Inc. Class A $17.13 -$0.68 -3.80% $17.50 $16.94 4,913,536
Union Pacific Corp. $103.99 $0.81 0.79% $104.55 $102.87 1,422,442
United Continental Holdings Inc. $65.27 $0.57 0.88% $65.49 $64.27 1,324,821
United Parcel Service Inc. $113.72 $0.81 0.71% $113.95 $112.68 869,314
United Rentals Inc. $112.15 $0.33 0.30% $113.21 $110.65 522,577
United States Steel Corp. $23.93 $0.18 0.76% $24.03 $23.35 5,675,133
United Technologies Corp. $116.02 -$0.08 -0.07% $116.23 $115.35 1,102,824
Unitedhealth Group Inc. $191.20 -$1.50 -0.78% $193.20 $190.63 1,236,036
Universal Health Services Inc. $108.78 $1.60 1.49% $109.01 $106.57 361,594
Unum Group $47.92 -$0.24 -0.50% $48.19 $47.75 543,202
Urban Outfitters Inc. $19.16 $0.22 1.16% $19.37 $18.90 2,913,291
US Bancorp $51.78 $0.06 0.12% $51.84 $51.38 2,497,965
Valero Energy Corp. $65.24 $0.69 1.07% $65.25 $64.22 1,231,596
Varian Medical Systems Inc. $100.06 $0.80 0.81% $100.33 $98.96 421,711
Ventas Inc. $66.11 -$0.42 -0.63% $66.50 $65.94 596,289
VeriSign Inc. $98.16 $0.23 0.23% $98.77 $97.38 188,160
Verisk Analytics Inc. $80.52 -$0.38 -0.47% $80.79 $80.12 249,632
Verizon Communications Inc. $47.62 -$0.27 -0.56% $47.95 $47.51 8,157,333
Vertex Pharmaceuticals Inc. $149.20 $0.66 0.44% $149.46 $147.18 402,618
VF Corp. $62.66 -$0.43 -0.68% $62.80 $61.93 1,253,288
Viacom Inc. Class B $28.67 -$0.54 -1.87% $29.40 $28.60 2,576,951
Visa Inc. $102.70 $0.54 0.53% $102.74 $101.94 2,464,143
Vornado Realty Trust $73.65 -$1.65 -2.19% $75.32 $73.48 453,503
Vulcan Materials Co. $113.90 -$0.21 -0.18% $114.55 $112.12 345,568
W.W. Grainger Inc. $161.99 -$2.61 -1.59% $164.71 $161.25 538,344
Wal-Mart Stores Inc. $79.70 -$0.00 -0.00% $80.35 $79.55 4,844,776
Walt Disney Co. $100.98 -$0.40 -0.39% $101.74 $100.78 2,804,906
Waste Management Inc. $75.51 -$0.02 -0.03% $75.54 $75.23 531,607
Waters Corp. $180.52 $0.30 0.17% $181.28 $178.85 110,875
Wells Fargo & Co. $51.86 $0.06 0.12% $51.94 $51.38 7,165,015
Health Care REIT Inc. $70.66 -$0.44 -0.62% $71.28 $70.61 506,072
Western Digital Corp. $83.44 $0.96 1.16% $83.46 $81.55 1,230,788
Western Union Co. $18.86 -$0.14 -0.71% $18.95 $18.82 1,472,039
WESTROCK $56.23 $0.16 0.29% $56.36 $55.55 260,089
Weyerhaeuser Co. $31.21 -$0.07 -0.22% $31.39 $30.95 1,284,290
Whirlpool Corp. $170.70 -$0.79 -0.46% $171.45 $169.74 225,753
Whole Foods Market Inc. $41.73 $0.00 0.00% $41.74 $41.70 774,569
Williams Companies Inc. $29.03 -$0.05 -0.17% $29.11 $28.76 1,386,220
Willis Towers Watson Public Limited Company $148.25 $0.20 0.14% $149.87 $147.48 182,903
Wisconsin Energy Corp. $64.55 $0.49 0.76% $64.60 $63.82 623,145
Wyndham Worldwide Corp. $96.90 $0.75 0.78% $97.19 $95.30 661,597
Wynn Resorts Ltd. $136.16 $1.54 1.15% $136.98 $133.49 817,253
Xcel Energy Inc. $48.96 $0.29 0.60% $48.97 $48.53 677,499
Xerox Corp. $31.59 -$0.26 -0.82% $31.82 $31.48 715,145
Xilinx Inc. $61.38 $0.06 0.10% $61.63 $61.01 646,952
XL Group Plc $43.74 -$0.22 -0.50% $43.86 $43.50 789,801
Xylem Inc $59.03 $0.00 0.00% $59.27 $58.62 300,831
Yum! Brands Inc. $75.53 -$0.01 -0.01% $75.73 $75.00 772,304
Zimmer Holdings Inc. $111.75 -$0.67 -0.59% $112.47 $111.38 395,058
Zions Bancorporation $43.96 $0.11 0.25% $44.08 $43.45 642,425
Zoetis Inc $60.79 -$0.11 -0.18% $61.00 $60.44 517,331