- Research Plus
- Portfolios & Watchlists
- Charting
- Real Time
- Screening Tools
- Visual Tools
- UK Shares
- Company Diary
- Funds
- Gilts
- International Shares
- Currencies
- Commodities
- Education Guides
- Free Brochures
S&P 500 (S500)
1,628.93
- Change Today: -22.88
- 52 Week High: 1,669.16
- 52 Week Low: 1,313.72
- View:
- Streaming
- Overview
- Performance
- Price
- Fundamental
- Financial
- Forecast
- Broker Recs
 Name |
Price | Change | % Change | High | Low | Volume | Annual Report |
| 3M Co. | $ 111.57 | -$0.01 | -1.24% | $113.25 | $111.53 | 1,972,177 |  |
| Abbott Laboratories | $ 36.21 | -$0.01 | -3.47% | $37.27 | $36.21 | 6,744,222 | |
| Abercrombie & Fitch Co. | $ 47.85 | -$0.01 | -2.25% | $49.00 | $47.81 | 1,604,204 | |
| Accenture Plc | $ 81.83 | -$0.01 | -1.33% | $83.03 | $81.82 | 1,876,335 | |
| Ace Ltd. | $ 88.51 | -$0.02 | -1.83% | $90.32 | $88.49 | 1,438,569 | |
| Actavis Inc | $ 123.71 | -$0.02 | -1.56% | $125.69 | $123.21 | 868,970 | - |
| Adobe Systems Inc. | $ 45.78 | $0.02 | 5.58% | $46.44 | $45.35 | 12,566,450 | |
| Adt Corp | $ 40.55 | $0.00 | -0.54% | $41.40 | $40.48 | 3,078,400 | - |
| Advanced Micro Devices Inc. | $ 4.07 | $0.00 | -0.49% | $4.18 | $4.04 | 24,142,854 | |
| AES Corp. | $ 11.68 | $0.00 | -4.03% | $12.17 | $11.68 | 7,135,309 | |
| Aetna Inc. | $ 61.82 | -$0.01 | -1.32% | $62.90 | $61.82 | 2,935,355 | |
| AFLAC Inc. | $ 57.34 | $0.00 | -0.74% | $58.75 | $57.22 | 3,577,744 | |
| Agilent Technologies Inc. | $ 43.52 | -$0.01 | -2.86% | $44.88 | $43.50 | 5,805,826 | |
| AGL Resources Inc. | $ 42.77 | -$0.01 | -2.13% | $43.90 | $42.73 | 383,647 | |
| Air Products & Chemicals Inc. | $ 96.16 | $0.00 | -0.43% | $97.12 | $96.12 | 1,321,830 | |
| Airgas Inc. | $ 96.15 | $0.00 | 0.06% | $97.68 | $96.15 | 689,130 | |
| Akamai Technologies Inc. | $ 42.56 | $0.00 | -0.65% | $43.14 | $42.49 | 1,422,052 | |
| Alcoa Inc. | $ 8.11 | $0.00 | -1.22% | $8.22 | $8.11 | 16,747,766 | |
| Alexion Pharmaceuticals Inc. | $ 91.09 | -$0.01 | -1.41% | $95.85 | $90.86 | 2,793,694 | |
| Allegheny Technologies Inc. | $ 28.06 | $0.00 | -0.81% | $28.38 | $27.96 | 1,230,906 | |
| Allergan Inc. | $ 99.28 | -$0.02 | -2.18% | $101.59 | $99.25 | 2,141,814 | |
| Allstate Corp. | $ 47.05 | -$0.01 | -1.30% | $47.92 | $47.04 | 3,277,206 | |
| Alpha Natural Res | $ 5.60 | $0.00 | -3.78% | $5.89 | $5.57 | 10,097,729 | |
| Altera Corp. | $ 32.50 | $0.00 | -1.30% | $33.05 | $32.44 | 2,259,462 | |
| Altria Group Inc. | $ 35.19 | -$0.01 | -2.66% | $36.25 | $35.19 | 8,858,331 | |
| Amazon.Com Inc. | $ 278.16 | -$0.04 | -1.28% | $283.34 | $277.87 | 2,828,375 | |
| Ameren Corp. | $ 33.73 | -$0.01 | -2.40% | $34.63 | $33.73 | 1,204,860 | |
| American Electric Power Co. Inc. | $ 44.79 | -$0.01 | -2.42% | $45.93 | $44.78 | 4,245,507 | - |
| American Express Co. | $ 74.23 | -$0.01 | -1.00% | $75.10 | $74.19 | 5,989,260 | |
| American International Group Inc. | $ 44.81 | $0.00 | -0.73% | $45.85 | $44.78 | 17,729,036 | |
| American Tower Corp (Reit) | $ 74.44 | -$0.03 | -3.69% | $77.47 | $74.41 | 3,936,492 | - |
| Ameriprise Financial Inc. | $ 81.53 | -$0.02 | -2.23% | $83.75 | $81.52 | 1,659,590 | |
| Amerisource Bergen Corp. | $ 55.56 | $0.00 | -0.54% | $56.39 | $55.39 | 2,227,143 | |
| Amgen Inc. | $ 99.18 | -$0.02 | -2.29% | $102.00 | $99.15 | 3,825,420 | |
| Amphenol Corp. | $ 78.27 | -$0.01 | -1.27% | $79.47 | $78.27 | 371,871 | |
| Anadarko Petroleum Corp. | $ 86.26 | -$0.01 | -0.85% | $87.78 | $86.25 | 2,658,704 | |
| Analog Devices Inc. | $ 46.04 | -$0.01 | -1.33% | $46.70 | $45.99 | 1,683,112 | |
| Aon plc | $ 63.89 | -$0.02 | -2.65% | $65.68 | $63.85 | 1,433,397 | |
| Apache Corp. | $ 86.57 | -$0.01 | -0.63% | $87.57 | $86.57 | 3,406,717 | |
| Apartment Investment & Management Co. | $ 28.14 | -$0.01 | -2.56% | $29.06 | $28.06 | 1,478,334 | |
| Apollo Group Inc. | $ 19.88 | $0.00 | -1.58% | $20.59 | $19.87 | 1,341,798 | - |
| Apple Inc. | $ 423.00 | -$0.09 | -2.03% | $431.66 | $423.00 | 11,107,714 | |
| Applied Materials Inc. | $ 15.70 | $0.00 | -1.69% | $16.05 | $15.66 | 19,500,688 | |
| Archer-Daniels-Midland Co. | $ 33.26 | -$0.01 | -1.68% | $34.11 | $33.24 | 4,253,223 | |
| Assurant Inc. | $ 51.03 | -$0.01 | -1.52% | $51.92 | $51.02 | 376,059 | |
| AT&T Inc. | $ 35.25 | -$0.01 | -2.54% | $36.14 | $35.25 | 24,452,472 | |
| Autodesk Inc. | $ 35.51 | $0.00 | 1.07% | $36.40 | $35.30 | 3,367,162 | - |
| Automatic Data Processing Inc. | $ 69.04 | -$0.01 | -0.80% | $69.98 | $68.92 | 1,904,234 | |
| AutoNation Inc. | $ 44.12 | -$0.01 | -1.25% | $44.77 | $44.00 | 335,881 | |
| AutoZone Inc. | $ 420.75 | -$0.05 | -1.08% | $426.64 | $420.34 | 137,816 | |
| AvalonBay Communities Inc. | $ 130.77 | -$0.04 | -3.06% | $135.22 | $130.15 | 554,000 | |
| Avery Dennison Corp. | $ 43.40 | -$0.01 | -1.61% | $44.09 | $43.40 | 691,387 | |
| Avon Products Inc. | $ 22.67 | -$0.01 | -3.33% | $23.49 | $22.67 | 4,901,435 | |
| Baker Hughes Inc. | $ 45.89 | -$0.01 | -1.84% | $46.94 | $45.89 | 2,345,961 | |
| Ball Corp | $ 43.22 | $0.00 | 0.07% | $43.89 | $43.13 | 1,021,599 | |
| Bank of America Corp. | $ 13.19 | $0.00 | -0.60% | $13.40 | $13.17 | 103,655,264 | |
| Bank Of New York Mellon Corp. | $ 29.65 | $0.00 | -0.40% | $30.21 | $29.46 | 8,815,969 | |
| Baxter International Inc. | $ 69.66 | -$0.01 | -1.72% | $71.04 | $69.66 | 2,108,540 | |
| BB&T Corp. | $ 32.99 | $0.00 | -1.17% | $33.42 | $32.99 | 2,952,360 | |
| Beam Inc. Common Stock | $ 63.86 | -$0.01 | -1.77% | $65.32 | $63.86 | 545,812 | |
| Becton, Dickinson & Company | $ 98.79 | -$0.02 | -1.60% | $100.42 | $98.74 | 851,813 | |
| Bed Bath & Beyond Inc. | $ 70.69 | -$0.01 | -1.81% | $72.36 | $70.65 | 1,674,269 | |
| Bemis Co. Inc. | $ 39.44 | -$0.01 | -1.72% | $40.18 | $39.42 | 716,728 | |
| Berkshire Hathaway Inc. Class B | $ 113.84 | -$0.01 | -1.15% | $115.66 | $113.81 | 3,471,517 | - |
| Best Buy Co. Inc. | $ 27.66 | $0.00 | -1.43% | $28.10 | $27.63 | 3,874,630 | |
| Big Lots Inc. | $ 33.09 | -$0.01 | -1.63% | $33.69 | $33.08 | 555,295 | |
| Biogen Idec Inc. | $ 203.80 | -$0.07 | -3.32% | $211.26 | $203.59 | 1,213,582 | |
| Blackrock Inc. | $ 268.46 | -$0.08 | -2.90% | $278.21 | $268.23 | 832,063 | |
| BMC Software Inc. | $ 45.12 | $0.00 | -0.18% | $45.20 | $45.08 | 2,668,738 | |
| Boeing Co. | $ 102.25 | -$0.02 | -1.76% | $104.15 | $102.24 | 4,186,610 | |
| Borg Warner Inc. | $ 85.78 | -$0.01 | -1.08% | $87.27 | $85.74 | 967,487 | |
| Boston Properties Inc. | $ 107.51 | -$0.04 | -3.32% | $111.68 | $107.24 | 924,235 | |
| Boston Scientific Corp. | $ 9.40 | $0.00 | -1.47% | $9.63 | $9.35 | 14,414,490 | |
| Bristol-Myers Squibb | $ 46.05 | -$0.01 | -1.71% | $47.03 | $46.03 | 7,825,658 | |
| Broadcom Corp. | $ 34.16 | $0.00 | -1.33% | $34.86 | $34.10 | 6,341,048 | |
| Brown Forman Corp. Class B | $ 69.00 | -$0.02 | -2.32% | $71.08 | $68.91 | 243,643 | |
| C.R. Bard Inc. | $ 110.58 | -$0.01 | -1.09% | $112.36 | $110.41 | 515,977 | - |
| CA Inc. | $ 28.21 | $0.00 | -1.48% | $28.69 | $28.17 | 3,358,220 | |
| Cablevision Systems Corp. | $ 15.19 | $0.00 | -0.72% | $15.48 | $15.15 | 2,325,877 | |
| Cabot Oil & Gas Corp. | $ 71.47 | -$0.01 | -0.97% | $72.73 | $71.43 | 1,120,967 | |
| Cameron International Corp. | $ 64.09 | $0.00 | 0.20% | $65.09 | $63.89 | 2,065,423 | |
| Campbell Soup Co. | $ 44.74 | -$0.01 | -2.16% | $45.95 | $44.74 | 1,621,232 | |
| Capital One Financial Corp. | $ 61.81 | $0.00 | -0.47% | $62.39 | $61.62 | 3,641,471 | |
| Cardinal Health Inc. | $ 48.37 | $0.00 | -0.80% | $48.99 | $48.18 | 3,433,472 | |
| CareFusion Corp. | $ 37.53 | -$0.01 | -1.42% | $38.23 | $37.53 | 1,384,402 | |
| Carmax Inc. | $ 47.47 | -$0.01 | -1.53% | $48.41 | $47.44 | 1,211,154 | |
| Carnival Corp. | $ 33.82 | $0.00 | -1.43% | $34.29 | $33.65 | 5,786,318 | |
| Caterpillar Inc. | $ 84.25 | $0.00 | -0.35% | $85.29 | $84.25 | 4,710,491 | |
| CBRE Group Inc | $ 22.28 | -$0.01 | -3.34% | $23.11 | $22.07 | 4,802,032 | |
| CBS Corp. | $ 48.38 | $0.00 | -0.76% | $49.09 | $48.38 | 6,413,029 | |
| Celgene Corp. | $ 116.89 | -$0.03 | -2.79% | $120.24 | $116.83 | 1,796,172 | |
| Centerpoint Energy Inc. | $ 23.09 | -$0.01 | -2.45% | $23.73 | $23.09 | 2,206,138 | |
| CenturyLink Inc. | $ 35.33 | -$0.01 | -2.51% | $36.30 | $35.33 | 4,798,351 | |
| Cerner Corp. | $ 97.12 | -$0.02 | -1.91% | $99.21 | $96.87 | 459,342 | |
| CF Industries Holdings Inc. | $ 189.77 | $0.01 | 0.60% | $191.52 | $187.96 | 1,209,989 | |
| CH Robinson Worldwide Inc | $ 56.53 | -$0.01 | -1.40% | $57.58 | $56.52 | 1,165,483 | |
| Charles Schwab Corp. | $ 20.47 | $0.00 | -0.34% | $20.84 | $20.37 | 11,879,514 | |
| Chesapeake Energy Corp. | $ 20.80 | $0.00 | -2.12% | $21.44 | $20.79 | 8,180,479 | |
| Chevron Corp. | $ 120.50 | -$0.01 | -0.84% | $122.38 | $120.41 | 4,634,516 | |
| Chipotle Mexican Grill Inc. | $ 366.87 | -$0.06 | -1.55% | $372.50 | $366.00 | 282,459 | |
| Chubb Corp. | $ 85.61 | -$0.02 | -2.68% | $87.73 | $85.59 | 1,099,063 | |
| CIGNA Corp. | $ 68.93 | -$0.01 | -1.05% | $69.93 | $68.93 | 1,561,424 | |
| Cincinnati Financial Corp. | $ 46.27 | -$0.01 | -1.76% | $47.08 | $46.26 | 655,269 | |
| Cintas Corp. | $ 45.64 | -$0.01 | -1.25% | $46.50 | $45.50 | 409,026 | |
| Cisco Systems Inc. | $ 24.68 | $0.00 | -0.56% | $24.96 | $24.68 | 29,473,148 | - |
| Citigroup Inc. | $ 49.53 | $0.00 | -0.96% | $50.30 | $49.41 | 32,506,078 | - |
| Citrix Systems Inc. | $ 61.25 | -$0.01 | -1.53% | $62.71 | $61.24 | 1,692,297 | |
| Cliffs Natural Resources Inc. | $ 18.45 | $0.00 | -0.75% | $19.00 | $18.06 | 13,311,073 | |
| Clorox Co. | $ 84.11 | -$0.02 | -2.03% | $85.90 | $84.05 | 890,549 | |
| CME Group Inc. | $ 75.96 | -$0.01 | -1.71% | $77.28 | $75.54 | 3,626,384 | |
| CMS Energy Corp. | $ 26.85 | -$0.01 | -2.61% | $27.60 | $26.85 | 1,584,870 | |
| Coach Inc. | $ 58.19 | $0.00 | -0.50% | $59.00 | $58.08 | 2,263,819 | |
| Coca-Cola Co. | $ 40.41 | -$0.01 | -1.27% | $41.44 | $40.41 | 16,936,296 | |
| Coca-Cola Enterprises Inc. | $ 35.79 | -$0.01 | -1.92% | $36.90 | $35.79 | 2,972,114 | |
| Cognizant Technology Solutions Corp. | $ 63.54 | -$0.01 | -0.79% | $64.67 | $63.39 | 3,077,094 | |
| Colgate-Palmolive Co. | $ 58.00 | -$0.02 | -2.85% | $59.80 | $57.98 | 4,256,558 | |
| Comcast Corp. | $ 40.21 | $0.00 | -0.45% | $40.82 | $40.13 | 11,500,452 | |
| Comerica Inc. | $ 37.42 | $0.00 | -0.90% | $37.89 | $37.33 | 2,131,881 | |
| Computer Sciences Corp. | $ 45.59 | $0.00 | -0.22% | $45.90 | $45.45 | 1,389,469 | |
| ConAgra Foods Inc. | $ 33.61 | -$0.01 | -2.58% | $34.41 | $33.59 | 4,043,038 | |
| ConocoPhillips | $ 61.71 | $0.00 | -0.63% | $62.57 | $61.71 | 5,932,510 | |
| CONSOL Energy Inc. | $ 31.14 | -$0.01 | -2.50% | $32.08 | $31.08 | 1,773,231 | - |
| Consolidated Edison Inc. | $ 57.28 | -$0.02 | -2.83% | $58.95 | $57.27 | 1,736,811 | |
| Constellation Brands Inc. Class A | $ 51.70 | -$0.01 | -1.69% | $52.79 | $51.69 | 1,007,807 | |
| Corning Inc. | $ 14.93 | $0.00 | -1.71% | $15.25 | $14.88 | 13,436,152 | |
| Costco Wholesale Corp. | $ 110.19 | -$0.02 | -1.69% | $112.59 | $110.14 | 1,458,888 | |
| Coventry Health Care Inc. | $ 0.00 | $0.00 | 0.00% | $0.00 | $0.00 | n/a | |
| Covidien Plc | $ 63.57 | -$0.02 | -3.59% | $65.90 | $63.54 | 3,094,768 | - |
| Crown Castle International | $ 69.54 | -$0.02 | -2.51% | $71.38 | $69.46 | 2,571,593 | |
| CSX Corp. | $ 24.60 | -$0.01 | -2.73% | $25.34 | $24.59 | 7,453,221 | |
| Cummins Inc. | $ 115.60 | -$0.02 | -1.51% | $117.61 | $115.59 | 1,255,114 | |
| CVS Caremark Corp. | $ 59.09 | -$0.01 | -1.37% | $60.33 | $59.09 | 4,745,052 | |
| D. R. Horton Inc. | $ 23.44 | -$0.01 | -3.86% | $24.44 | $23.39 | 5,123,926 | |
| Danaher Corp. | $ 63.68 | -$0.01 | -1.06% | $64.80 | $63.66 | 3,497,636 | |
| Darden Restaurants Inc. | $ 52.62 | -$0.01 | -0.96% | $53.65 | $52.56 | 1,593,240 | |
| DaVita HealthCare Partners Inc | $ 126.82 | -$0.03 | -2.07% | $129.40 | $126.79 | 611,861 | - |
| Dean Foods Co. | $ 10.25 | $0.00 | -2.57% | $10.52 | $10.25 | 2,704,513 | |
| Deere & Co. | $ 85.08 | $0.00 | 0.09% | $86.20 | $85.00 | 2,882,593 | |
| Dell Inc. | $ 13.41 | $0.00 | -0.52% | $13.48 | $13.40 | 13,706,457 | |
| Delphi Automotive Plc | n/a | $0.00 | 0.00% | $52.46 | $51.91 | 2,444,126 | - |
| Denbury Resources Inc. | $ 18.15 | $0.00 | -0.87% | $18.51 | $18.13 | 2,860,352 | |
| Dentsply International Inc. | $ 41.12 | -$0.01 | -1.58% | $41.73 | $40.99 | 638,550 | |
| Devon Energy Corp. | $ 54.13 | -$0.01 | -2.12% | $55.47 | $54.12 | 2,951,074 | |
| Diamond Offshore Drilling Inc. | $ 67.81 | -$0.01 | -1.05% | $68.94 | $67.80 | 815,448 | |
| DIRECTV | $ 62.08 | -$0.02 | -2.36% | $63.68 | $62.07 | 3,182,686 | |
| Discover Financial Services | $ 47.73 | $0.00 | -0.33% | $48.39 | $47.71 | 3,950,680 | |
| Discovery Communications Inc. Class A | $ 76.53 | -$0.01 | -1.69% | $78.30 | $76.50 | 998,777 | |
| Dollar General Corp | $ 51.33 | -$0.01 | -1.84% | $52.47 | $51.30 | 2,913,552 | |
| Dollar Tree Inc | $ 50.16 | $0.00 | -0.87% | $50.73 | $49.97 | 1,298,571 | |
| Dominion Resources Inc. | $ 55.74 | -$0.01 | -2.21% | $57.23 | $55.74 | 3,284,314 | |
| Dover Corp. | $ 79.39 | -$0.01 | -1.53% | $80.73 | $79.39 | 698,048 | |
| Dow Chemical Co. | $ 34.10 | -$0.01 | -1.50% | $34.73 | $34.10 | 5,031,031 | |
| Dr Pepper Snapple Group Inc. | $ 46.60 | -$0.01 | -1.75% | $47.65 | $46.60 | 837,873 | |
| DTE Energy Co. | $ 66.08 | -$0.02 | -2.23% | $67.72 | $66.04 | 1,192,200 | |
| Duke Energy Corp. | $ 66.72 | -$0.02 | -2.21% | $68.56 | $66.70 | 3,312,912 | - |
| Dun & Bradstreet Corp. | $ 97.85 | -$0.01 | -1.49% | $99.38 | $97.83 | 211,825 | |
| E*TRADE Financial Corp. | $ 12.05 | $0.00 | -0.33% | $12.28 | $11.98 | 3,661,092 | |
| E.I. du Pont de Nemours and Co. | $ 53.47 | -$0.01 | -1.02% | $54.30 | $53.46 | 6,378,828 | |
| Eastman Chemical Co. | $ 72.33 | -$0.01 | -1.26% | $73.48 | $72.31 | 904,164 | |
| Eaton Corporation plc | $ 64.70 | -$0.01 | -1.73% | $65.94 | $64.70 | 1,890,008 | - |
| eBay Inc. | $ 52.23 | $0.00 | -0.64% | $52.99 | $52.17 | 12,643,355 | - |
| Ecolab Inc. | $ 85.68 | -$0.01 | -1.21% | $86.82 | $85.60 | 851,512 | |
| Edison International | $ 46.49 | -$0.01 | -2.56% | $47.86 | $46.49 | 2,860,726 | |
| Edwards Lifesciences Corp. | $ 68.82 | -$0.01 | -1.91% | $70.56 | $68.81 | 907,470 | |
| Electronic Arts Inc. | $ 22.84 | $0.00 | -0.83% | $23.21 | $22.83 | 3,879,101 | |
| Eli Lilly and Company | $ 51.37 | -$0.01 | -1.87% | $52.38 | $51.32 | 4,578,987 | |
| EMC Corp. | $ 24.86 | $0.00 | -0.52% | $25.39 | $24.86 | 17,732,594 | |
| Emerson Electric Co. | $ 56.41 | -$0.01 | -1.62% | $57.47 | $56.39 | 2,428,753 | |
| Ensco Plc. | $ 58.51 | -$0.01 | -1.63% | $59.78 | $58.50 | 1,058,236 | |
| Entergy Corp. | $ 68.25 | -$0.01 | -1.33% | $70.10 | $68.25 | 1,089,123 | |
| Eog Resources Inc. | $ 135.59 | $0.01 | 0.42% | $137.99 | $134.78 | 1,704,532 | |
| EQT Corp. | $ 82.40 | -$0.01 | -1.51% | $84.00 | $82.34 | 852,745 | |
| Equifax Inc. | $ 60.55 | -$0.01 | -1.22% | $61.50 | $60.54 | 344,704 | |
| Equity Residential | $ 55.00 | -$0.02 | -2.84% | $56.82 | $54.72 | 1,871,637 | |
| Estee Lauder Co. Inc. | $ 68.38 | -$0.01 | -1.92% | $70.00 | $68.32 | 1,148,263 | |
| Exelon Corp. | $ 30.68 | $0.00 | -1.51% | $31.26 | $30.67 | 7,552,103 | |
| Expedia Inc. | $ 60.49 | $0.00 | -0.25% | $61.08 | $59.81 | 2,607,557 | |
| Expeditors International Of Washington Inc. | $ 38.48 | -$0.01 | -1.31% | $39.37 | $38.46 | 790,408 | |
| Express Scripts Holding Co | $ 62.35 | -$0.01 | -0.94% | $63.19 | $62.32 | 2,767,106 | - |
| Exxon Mobil Corp. | $ 91.00 | -$0.01 | -1.01% | $92.27 | $91.00 | 14,187,689 | |
| F5 Networks Inc. | $ 74.45 | -$0.02 | -2.12% | $76.62 | $74.40 | 969,926 | |
| Family Dollar Stores Inc. | $ 63.20 | -$0.01 | -1.37% | $64.39 | $63.18 | 774,032 | |
| Fastenal Co. | $ 46.32 | -$0.01 | -1.24% | $47.46 | $46.32 | 1,616,166 | |
| Federated Investors Inc. | $ 27.86 | $0.00 | -1.14% | $28.53 | $27.86 | 563,548 | |
| FedEx Corp. | $ 100.54 | $0.01 | 1.07% | $103.47 | $99.26 | 4,496,769 | |
| Fidelity National Information Services Inc. | $ 43.77 | -$0.01 | -1.26% | $44.52 | $43.76 | 919,892 | |
| Fifth Third Bancorp | $ 18.10 | $0.00 | -1.63% | $18.47 | $18.08 | 10,728,112 | |
| First Horizon National Corp. | $ 10.78 | $0.00 | -1.82% | $11.00 | $10.75 | 4,596,361 | |
| First Solar Inc. | $ 44.54 | -$0.01 | -3.10% | $46.15 | $44.00 | 5,754,368 | |
| FirstEnergy Corp. | $ 37.22 | -$0.01 | -2.69% | $38.40 | $37.22 | 2,861,603 | |
| Fiserv Inc. | $ 88.16 | $0.00 | -0.54% | $89.34 | $88.05 | 621,839 | |
| FLIR Systems Inc. | $ 26.25 | $0.00 | -0.89% | $26.60 | $26.20 | 1,478,913 | |
| Flowserve Corp. | $ 164.02 | -$0.02 | -1.17% | $166.69 | $164.01 | 194,853 | |
| Fluor Corp. | $ 62.23 | -$0.01 | -1.66% | $63.50 | $62.21 | 1,296,474 | |
| FMC Corp. | $ 64.12 | -$0.01 | -0.90% | $64.96 | $64.02 | 615,205 | |
| FMC Technologies Inc. | $ 56.88 | -$0.01 | -1.90% | $58.12 | $56.79 | 1,069,680 | |
| Ford Motor Co. | $ 15.32 | $0.00 | -2.11% | $15.62 | $15.31 | 35,981,100 | |
| Forest Laboratories Inc. | $ 41.84 | $0.00 | 0.65% | $43.85 | $41.34 | 5,978,717 | |
| Fossil Group Inc | $ 106.90 | -$0.01 | -0.57% | $108.49 | $106.89 | 552,436 | - |
| Franklin Resources Inc. | $ 145.47 | -$0.05 | -3.61% | $150.72 | $145.42 | 1,436,467 | |
| Freeport-McMoRan Copper & Gold Inc. | $ 29.19 | $0.00 | -1.12% | $29.97 | $29.19 | 14,908,023 | |
| Frontier Communications Co. | $ 4.01 | $0.00 | -0.74% | $4.09 | $4.01 | 5,337,980 | |
| GameStop Corp. | $ 38.53 | $0.00 | 0.18% | $39.05 | $38.11 | 1,728,858 | |
| Gannett Co. Inc. | $ 24.18 | -$0.01 | -3.12% | $25.18 | $23.78 | 7,338,771 | |
| Gap Inc. | $ 41.74 | -$0.01 | -1.42% | $42.45 | $41.71 | 2,679,282 | |
| Garmin Ltd. | $ 34.96 | -$0.01 | -2.24% | $36.00 | $34.87 | 1,006,724 | - |
| Gen Dynamics Corp. | $ 77.50 | -$0.01 | -1.71% | $78.96 | $77.48 | 1,736,125 | |
| General Electric Co. | $ 23.98 | $0.00 | -1.44% | $24.35 | $23.98 | 46,078,124 | |
| General Mills Inc. | $ 49.18 | -$0.01 | -1.46% | $50.02 | $49.11 | 3,676,391 | |
| Genuine Parts Co. | $ 78.51 | -$0.01 | -1.42% | $79.78 | $78.51 | 351,822 | |
| Genworth Financial Inc. | $ 11.27 | $0.00 | -1.05% | $11.48 | $11.23 | 9,195,442 | |
| Gilead Sciences Inc. | $ 50.60 | -$0.01 | -2.58% | $52.05 | $50.57 | 6,408,457 | |
| Goldman Sachs Group Inc. | $ 161.56 | -$0.03 | -1.58% | $164.93 | $161.51 | 3,554,203 | |
| Goodyear Tire & Rubber Co. | $ 15.29 | $0.00 | 2.14% | $15.49 | $14.98 | 5,685,948 | - |
| Google Inc. | $ 900.68 | $0.00 | 0.01% | $910.84 | $897.50 | 2,916,942 | |
| H&R Block Inc. | $ 29.09 | $0.00 | -0.44% | $29.56 | $29.09 | 1,776,518 | |
| H. J. Heinz Co. | $ 72.49 | $0.00 | 0.00% | $72.49 | $72.49 | n/a | |
| Halliburton Co. | $ 43.05 | -$0.01 | -2.31% | $44.35 | $43.05 | 9,389,408 | |
| Harley-Davidson Inc. | $ 53.57 | -$0.01 | -1.14% | $54.64 | $53.57 | 904,520 | |
| Harman International Industries Inc. | $ 51.98 | -$0.01 | -1.72% | $52.97 | $51.95 | 404,184 | |
| Harris Corp. | $ 49.85 | $0.00 | -0.48% | $50.70 | $49.80 | 868,971 | |
| Hartford Financial Services Group Inc. | $ 29.69 | -$0.01 | -2.17% | $30.28 | $29.57 | 6,482,295 | |
| Hasbro Inc | $ 44.88 | $0.00 | 0.30% | $45.33 | $44.58 | 1,212,573 | |
| HCP Inc. | $ 44.16 | -$0.02 | -3.96% | $46.10 | $44.11 | 2,806,637 | |
| Health Care REIT Inc. | $ 65.40 | -$0.03 | -4.04% | $68.29 | $65.31 | 2,490,501 | - |
| Helmerich & Payne Inc. | $ 63.27 | -$0.01 | -1.20% | $64.62 | $63.27 | 780,128 | |
| Hershey Foods Corp. | $ 88.08 | -$0.02 | -1.71% | $90.05 | $88.08 | 855,939 | |
| Hess Corp. | $ 66.38 | -$0.01 | -1.69% | $68.08 | $66.25 | 2,678,660 | |
| Hewlett-Packard Co. | $ 25.43 | $0.00 | -0.04% | $25.87 | $25.30 | 17,327,352 | |
| Home Depot Inc. | $ 75.93 | -$0.01 | -1.63% | $77.27 | $75.92 | 8,027,510 | |
| Honeywell International Inc. | $ 79.68 | -$0.01 | -1.45% | $80.93 | $79.68 | 3,058,122 | |
| Hormel Foods Corp. | $ 38.87 | $0.00 | -0.82% | $39.76 | $38.85 | 1,461,891 | |
| Hospira Inc. | $ 35.84 | -$0.01 | -2.05% | $36.62 | $35.82 | 542,861 | |
| Host Hotels & Resorts Inc. | $ 16.63 | -$0.01 | -3.43% | $17.33 | $16.62 | 7,605,493 | |
| Hudson City Bancorp Inc. | $ 8.48 | $0.00 | -1.05% | $8.59 | $8.47 | 2,496,457 | |
| Humana Inc. | $ 84.16 | $0.01 | 0.67% | $85.36 | $83.38 | 2,217,931 | |
| Huntington Bancshares Inc. | $ 7.47 | $0.00 | -1.97% | $7.62 | $7.47 | 10,604,276 | |
| Illinois Tool Works Inc. | $ 70.42 | -$0.01 | -1.28% | $71.37 | $70.42 | 1,335,358 | |
| Ingersoll Rand Ltd. | $ 56.57 | -$0.01 | -1.81% | $57.84 | $56.57 | 1,809,537 | |
| Integrys Energy Group Inc. | $ 56.31 | -$0.02 | -2.75% | $57.88 | $56.31 | 377,300 | |
| Intel Corp. | $ 25.00 | $0.00 | -1.83% | $25.68 | $25.00 | 28,848,556 | |
| IntercontinentalExchange Inc. | $ 178.85 | -$0.04 | -2.31% | $183.00 | $178.46 | 636,571 | |
| International Business Machines Corp. | $ 201.94 | -$0.03 | -1.43% | $205.03 | $201.93 | 2,846,004 | |
| International Flavors & Fragrances Inc. | $ 78.94 | -$0.01 | -1.26% | $80.07 | $78.94 | 370,265 | |
| International Game Technology | $ 16.96 | $0.00 | -1.05% | $17.27 | $16.93 | 2,198,054 | |
| International Paper Co. | $ 45.77 | $0.00 | -0.44% | $46.55 | $45.77 | 2,800,033 | |
| Interpublic Group of Companies Inc. | $ 14.58 | $0.00 | -1.42% | $14.87 | $14.58 | 3,091,528 | |
| Intuit Inc. | $ 58.44 | $0.00 | -0.44% | $59.08 | $58.35 | 2,079,552 | |
| Intuitive Surgical Inc. | $ 510.00 | $0.00 | 0.08% | $516.07 | $508.51 | 280,976 | |
| Invesco Ltd. | $ 34.01 | -$0.01 | -1.53% | $34.63 | $34.01 | 3,524,021 | |
| Iron Mountain Inc. | $ 28.59 | $0.00 | -0.83% | $29.01 | $28.57 | 1,415,284 | |
| J. M. Smucker Co. | $ 102.38 | -$0.01 | -1.23% | $103.76 | $102.31 | 744,289 | |
| J.C. Penney Co. Inc. | $ 17.11 | $0.00 | -2.40% | $17.67 | $17.08 | 5,294,144 | - |
| Jabil Circuit Inc. | $ 19.82 | $0.00 | -0.50% | $20.17 | $19.74 | 2,741,550 | |
| Jacobs Engineering Group Inc. | $ 56.71 | -$0.01 | -1.85% | $57.82 | $56.71 | 699,136 | |
| Janus Capital Group Inc. | $ 8.45 | $0.00 | -2.54% | $8.73 | $8.44 | 2,842,967 | |
| JDS Uniphase Corp. | $ 14.27 | $0.00 | -1.01% | $14.52 | $14.26 | 2,796,590 | |
| Johnson & Johnson | $ 84.86 | -$0.02 | -1.74% | $86.50 | $84.80 | 8,288,194 | |
| Johnson Controls Inc. | $ 36.69 | -$0.01 | -2.13% | $37.58 | $36.68 | 3,921,739 | |
| JP Morgan Chase & Co. | $ 53.55 | -$0.01 | -1.03% | $54.51 | $53.52 | 20,838,070 | |
| Juniper Networks Inc. | $ 19.13 | $0.00 | 0.00% | $19.29 | $18.91 | 6,259,351 | |
| Kellogg Co. | $ 63.87 | -$0.01 | -1.62% | $65.01 | $63.81 | 1,623,672 | |
| Keycorp | $ 10.41 | $0.00 | -0.86% | $10.52 | $10.38 | 10,232,612 | |
| Kimberly-Clark Corp. | $ 96.50 | -$0.03 | -2.96% | $99.40 | $96.46 | 2,330,743 | |
| Kimco Realty Corp. | $ 21.58 | -$0.01 | -3.10% | $22.36 | $21.52 | 4,437,435 | |
| Kinder Morgan Inc Kans | n/a | $0.00 | 0.00% | $38.90 | $38.05 | 3,272,919 | - |
| KLA-Tencor Corp. | $ 56.21 | $0.00 | -0.32% | $56.88 | $55.72 | 1,691,948 | |
| Kohls Corp. | $ 51.79 | -$0.01 | -1.24% | $52.69 | $51.73 | 2,299,349 | |
| Kraft Foods Group, Inc. | $ 55.33 | -$0.01 | -2.33% | $56.74 | $55.30 | 3,301,163 | - |
| Kroger Co. | $ 35.13 | $0.00 | -1.10% | $35.64 | $35.10 | 3,448,303 | |
| L Brands Inc | $ 51.82 | -$0.01 | -0.96% | $53.14 | $51.75 | 3,004,184 | - |
| L-3 Communications Holdings Inc. | $ 85.28 | -$0.02 | -1.75% | $86.97 | $85.28 | 363,250 | |
| Laboratory Corporation of America Holdings | $ 100.01 | -$0.01 | -0.76% | $101.07 | $99.69 | 443,227 | |
| Lam Research Corp. | $ 47.11 | -$0.01 | -1.20% | $48.28 | $47.10 | 1,796,151 | |
| Legg Mason Inc. | $ 32.26 | -$0.01 | -3.93% | $33.74 | $32.23 | 3,235,688 | |
| Leggett & Platt Inc. | $ 32.11 | -$0.01 | -2.04% | $32.94 | $32.10 | 876,496 | |
| Lennar Corp. Class A | $ 37.85 | -$0.01 | -3.74% | $39.52 | $37.77 | 5,669,192 | |
| Leucadia National Corp. | $ 26.43 | -$0.01 | -3.40% | $27.34 | $26.42 | 2,485,059 | |
| Life Technologies Corp. | $ 74.21 | $0.00 | -0.08% | $74.27 | $74.06 | 1,767,579 | |
| Lincoln National Corp. | $ 35.54 | $0.00 | -0.92% | $36.50 | $35.20 | 4,154,219 | - |
| Linear Technology Corp. | $ 36.81 | $0.00 | -1.26% | $37.50 | $36.77 | 1,970,262 | |
| Lockheed Martin Corp. | $ 106.93 | -$0.02 | -1.76% | $109.09 | $106.90 | 1,566,002 | |
| Loews Corp. | $ 44.65 | -$0.01 | -1.15% | $45.33 | $44.65 | 659,050 | |
| Lorillard Inc. | $ 43.74 | -$0.01 | -2.63% | $45.07 | $43.74 | 3,711,442 | |
| Lowe's Companies Inc. | $ 41.03 | $0.00 | -1.04% | $41.65 | $40.99 | 7,614,613 | |
| LSI Corporation | $ 7.28 | $0.00 | -1.62% | $7.45 | $7.25 | 4,655,832 | |
| LyondellBasell Industries | $ 68.61 | $0.00 | -0.29% | $69.42 | $68.49 | 2,692,196 | - |
| M&T Bank Corp. | $ 103.51 | -$0.01 | -0.60% | $104.42 | $103.32 | 634,238 | |
| Macy's Inc. | $ 48.33 | -$0.01 | -2.01% | $49.46 | $48.27 | 3,360,097 | |
| Marathon Oil Corp. | $ 35.67 | $0.00 | -1.05% | $36.47 | $35.67 | 5,436,815 | |
| Marathon Petroleum Corporation | $ 78.31 | -$0.01 | -0.77% | $80.43 | $78.30 | 2,459,748 | |
| Marriott International Inc. | $ 40.42 | $0.00 | -0.98% | $41.07 | $40.41 | 2,794,175 | |
| Marsh & McLennan Companies Inc. | $ 39.48 | -$0.01 | -2.42% | $40.47 | $39.42 | 4,383,793 | |
| Masco Corp. | $ 20.90 | -$0.01 | -3.02% | $21.60 | $20.89 | 3,947,348 | |
| Mastercard Inc. | $ 586.37 | $0.02 | 0.34% | $591.89 | $585.28 | 766,112 | |
| Mattel Inc. | $ 45.21 | $0.00 | 0.36% | $45.79 | $45.05 | 2,111,783 | - |
| McCormick & Co. | $ 72.02 | -$0.01 | -1.83% | $73.49 | $72.02 | 980,604 | |
| McDonald's Corp. | $ 98.81 | -$0.01 | -0.94% | $100.07 | $98.53 | 3,518,097 | |
| McGraw Hill Financial Inc | $ 55.51 | -$0.01 | -1.02% | $56.55 | $55.51 | 1,350,847 | |
| McKesson Corp. | $ 113.93 | -$0.01 | -0.60% | $115.95 | $113.92 | 1,159,270 | - |
| Mead Johnson Nutrition Co. | $ 80.83 | -$0.02 | -2.90% | $83.39 | $80.79 | 949,060 | |
| MeadWestvaco Corp. | $ 35.00 | $0.00 | -1.16% | $35.44 | $34.95 | 1,105,908 | |
| Medtronic Inc. | $ 52.05 | -$0.01 | -1.64% | $53.18 | $52.05 | 5,714,979 | |
| Merck & Co. Inc. | $ 47.58 | $0.00 | -0.36% | $48.17 | $47.45 | 18,000,378 | |
| MetLife Inc. | $ 45.22 | $0.00 | -0.42% | $46.16 | $44.74 | 10,185,978 | |
| Metropcs Communications Inc. | $ 11.84 | $0.00 | -0.00% | $11.84 | $11.84 | n/a | |
| Microchip Technology Inc. | $ 37.41 | -$0.01 | -1.66% | $38.16 | $37.38 | 1,339,125 | |
| Micron Technology Inc. | $ 13.97 | $0.00 | 1.60% | $14.11 | $13.64 | 83,953,408 | |
| Microsoft Corp. | $ 34.59 | $0.00 | -1.11% | $35.09 | $34.59 | 30,820,208 | - |
| Molex Inc. | $ 29.84 | $0.00 | -1.16% | $30.29 | $29.83 | 267,608 | |
| Molson Coors Brewing Co. Class B | $ 49.14 | -$0.01 | -1.40% | $50.59 | $49.14 | 2,057,879 | |
| Monsanto Co. | $ 105.89 | $0.00 | 0.25% | $106.33 | $105.13 | 3,002,411 | |
| Monster Beverage Corp | $ 58.36 | -$0.01 | -2.13% | $60.77 | $58.28 | 1,511,024 | - |
| Moody's Corp. | $ 61.01 | -$0.02 | -2.56% | $62.80 | $60.97 | 1,349,372 | |
| Morgan Stanley | $ 26.11 | $0.00 | -0.80% | $26.69 | $26.03 | 18,210,196 | |
| Mosaic Company | $ 58.25 | -$0.01 | -1.24% | $59.09 | $58.25 | 1,656,326 | - |
| Motorola Solutions Inc | $ 56.78 | -$0.01 | -0.99% | $57.42 | $56.75 | 2,196,701 | |
| Murphy Oil Corp. | $ 62.71 | -$0.01 | -1.40% | $63.91 | $62.67 | 1,441,415 | |
| Mylan Inc. | $ 31.27 | -$0.01 | -1.88% | $31.92 | $31.14 | 3,461,719 | |
| Nabors Industries Ltd. | $ 16.44 | $0.00 | -2.14% | $16.90 | $16.39 | 3,965,251 | |
| NASDAQ OMX Group Inc. | $ 32.71 | $0.00 | -1.45% | $33.12 | $32.64 | 974,971 | |
| National Oilwell Varco Inc. | $ 70.97 | -$0.01 | -0.73% | $72.00 | $70.89 | 3,887,633 | |
| NetApp Inc. | $ 38.98 | $0.00 | -1.04% | $39.47 | $38.77 | 5,457,604 | - |
| Netflix Inc. | $ 232.31 | $0.03 | 1.52% | $235.88 | $227.61 | 3,194,375 | |
| Newell Rubbermaid Inc. | $ 26.73 | $0.00 | -1.00% | $27.31 | $26.72 | 1,553,632 | |
| Newfield Exploration Co | $ 24.43 | $0.00 | 2.05% | $24.64 | $23.98 | 3,527,221 | |
| Newmont Mining Corp. | $ 31.90 | -$0.01 | -2.12% | $33.23 | $31.82 | 6,877,567 | |
| News Corp. Class A | $ 32.23 | $0.01 | 2.12% | $32.66 | $31.77 | 27,043,172 | |
| NextEra Energy Inc. | $ 80.19 | -$0.01 | -1.72% | $81.78 | $80.19 | 1,963,470 | - |
| Nike Inc. | $ 61.75 | $0.00 | -0.64% | $62.34 | $61.73 | 4,611,722 | |
| NiSource Inc. | $ 28.68 | -$0.01 | -2.38% | $29.52 | $28.68 | 1,354,755 | - |
| Noble Corp | $ 38.17 | $0.00 | -0.81% | $38.92 | $38.16 | 2,068,400 | |
| Noble Energy Inc. | $ 60.53 | $0.00 | -0.26% | $61.61 | $60.52 | 1,725,606 | |
| Nordstrom Inc. | $ 58.90 | -$0.01 | -1.24% | $59.80 | $58.87 | 853,689 | |
| Norfolk Southern Corp. | $ 75.45 | -$0.02 | -2.05% | $77.38 | $75.42 | 2,070,434 | |
| Northeast Utilities | $ 41.29 | -$0.01 | -2.98% | $42.50 | $41.28 | 1,129,478 | |
| Northern Trust Corp. | $ 57.90 | $0.00 | -0.79% | $59.09 | $57.82 | 1,995,933 | |
| Northrop Grumman Corp. | $ 82.98 | -$0.01 | -1.13% | $84.32 | $82.97 | 1,171,146 | |
| NRG Energy Inc. | $ 26.35 | $0.00 | -1.64% | $27.03 | $26.35 | 2,867,742 | |
| Nucor Corp. | $ 44.85 | $0.00 | -0.04% | $45.31 | $44.62 | 1,684,612 | |
| Nvidia Corp. | $ 14.84 | $0.00 | 3.06% | $15.48 | $14.48 | 28,993,272 | |
| NYSE Euronext Inc. | $ 41.52 | -$0.01 | -1.80% | $42.27 | $41.48 | 1,288,956 | |
| O'Reilly Automotive Inc. | $ 113.01 | $0.00 | -0.07% | $114.06 | $112.88 | 672,843 | |
| Occidental Petroleum Corp. | $ 91.76 | -$0.01 | -0.72% | $93.20 | $91.76 | 3,066,073 | |
| Omnicom Group Inc. | $ 62.92 | -$0.01 | -1.41% | $64.25 | $62.91 | 900,513 | |
| ONEOK Inc. | $ 42.91 | -$0.02 | -3.72% | $44.48 | $42.91 | 1,553,823 | |
| Oracle Corp. | $ 34.09 | $0.00 | -0.90% | $34.59 | $34.08 | 19,408,596 | |
| Owens-Illinois Inc. | $ 27.57 | $0.00 | -1.64% | $28.18 | $27.57 | 842,178 | |
| PACCAR Inc. | $ 53.82 | -$0.01 | -1.27% | $54.59 | $53.82 | 846,781 | |
| Pall Corp. | $ 67.43 | -$0.02 | -3.09% | $69.68 | $67.43 | 721,844 | |
| Parker-Hannifin Corp. | $ 97.83 | -$0.01 | -0.88% | $99.27 | $97.75 | 1,150,881 | |
| Patterson Companies Inc. | $ 38.31 | -$0.01 | -1.97% | $39.28 | $38.25 | 913,467 | |
| Paychex Inc. | $ 37.36 | $0.00 | -1.16% | $37.90 | $37.34 | 1,520,726 | |
| Peabody Energy Corp. | $ 16.48 | $0.00 | -2.02% | $16.80 | $16.37 | 7,222,542 | |
| Pentair Ltd - Reg | $ 58.67 | -$0.01 | -1.51% | $59.91 | $58.65 | 1,661,810 | - |
| People's United Financial Inc. | $ 14.14 | $0.00 | -1.05% | $14.35 | $14.11 | 4,150,309 | |
| Pepco Holdings Inc. | $ 19.89 | $0.00 | -2.31% | $20.42 | $19.89 | 2,245,397 | - |
| PepsiCo Inc | $ 80.89 | -$0.02 | -2.03% | $82.67 | $80.89 | 5,486,986 | |
| PerkinElmer Inc. | $ 33.66 | -$0.01 | -2.18% | $34.39 | $33.62 | 783,663 | - |
| Perrigo Company | $ 0.00 | $0.00 | 0.00% | $0.00 | $0.00 | n/a | |
| Pfizer Inc. | $ 29.10 | $0.00 | -1.02% | $29.81 | $28.90 | 121,043,136 | |
| PG&E Corp. | $ 44.65 | -$0.01 | -2.36% | $45.92 | $44.65 | 2,087,877 | |
| Philip Morris International Inc. | $ 90.26 | -$0.02 | -2.58% | $93.13 | $90.26 | 4,841,643 | |
| Phillips 66 Common Stock | $ 63.63 | -$0.01 | -1.18% | $64.87 | $63.51 | 3,341,463 | - |
| Pinnacle West Capital Corp. | $ 54.33 | -$0.02 | -3.33% | $56.20 | $54.32 | 1,819,544 | |
| Pioneer Natural Resources Co. | $ 153.06 | -$0.02 | -1.03% | $155.14 | $152.68 | 1,251,200 | |
| Pitney Bowes Inc. | $ 14.25 | $0.00 | -3.00% | $14.77 | $14.24 | 2,369,197 | |
| Plum Creek Timber Co. | $ 45.23 | -$0.02 | -4.66% | $47.52 | $45.22 | 1,798,620 | |
| PNC Financial Services Group | $ 70.88 | -$0.01 | -1.20% | $71.95 | $70.79 | 2,728,479 | |
| PPG Industries Inc. | $ 154.17 | -$0.02 | -1.53% | $157.22 | $154.09 | 500,985 | |
| PPL Corp. | $ 29.05 | $0.00 | -1.39% | $29.77 | $29.05 | 6,960,275 | |
| Praxair Inc. | $ 119.52 | $0.01 | 0.43% | $120.16 | $118.97 | 1,743,786 | |
| Precision Castparts Corp. | $ 216.66 | -$0.05 | -2.26% | $221.62 | $216.59 | 351,386 | |
| Priceline.Com Inc. | $ 828.55 | -$0.06 | -0.75% | $839.67 | $827.52 | 591,229 | |
| Principal Financial Group | $ 38.20 | -$0.01 | -1.75% | $39.04 | $38.19 | 1,832,580 | |
| Procter & Gamble Co. | $ 77.61 | -$0.01 | -1.81% | $79.47 | $77.59 | 7,424,500 | |
| Progressive Corp. | $ 25.01 | $0.00 | -1.15% | $25.50 | $25.01 | 2,658,909 | |
| ProLogis | $ 36.96 | -$0.01 | -3.60% | $38.52 | $36.55 | 4,535,946 | |
| Prudential Fincl Inc. | $ 72.23 | -$0.01 | -1.01% | $73.48 | $72.05 | 2,343,456 | |
| Public Service Enterprise Group Inc. | $ 32.35 | -$0.01 | -2.53% | $33.21 | $32.35 | 2,272,916 | |
| Public Storage | $ 149.20 | -$0.03 | -2.10% | $153.29 | $149.06 | 1,137,449 | |
| PulteGroup Inc. | $ 20.76 | -$0.01 | -3.40% | $21.60 | $20.73 | 7,609,583 | |
| QEP Resources Inc | $ 28.97 | -$0.01 | -2.49% | $29.76 | $28.90 | 1,238,591 | |
| QUALCOMM Inc. | $ 61.91 | $0.00 | -0.75% | $62.80 | $61.83 | 11,231,829 | |
| Quanta Services Inc. | $ 26.94 | $0.00 | -0.63% | $27.28 | $26.93 | 2,210,864 | |
| Quest Diagnostics | $ 61.89 | $0.00 | -0.80% | $62.67 | $61.86 | 792,865 | |
| Ralph Lauren Corp | $ 177.81 | -$0.01 | -0.61% | $179.96 | $177.52 | 589,178 | |
| Range Resources Corp. | $ 79.24 | $0.00 | -0.28% | $80.24 | $78.89 | 1,344,608 | - |
| Raytheon Co. | $ 66.90 | -$0.01 | -1.72% | $68.07 | $66.82 | 2,434,923 | |
| Red Hat Inc. | $ 46.22 | $0.00 | -0.88% | $46.88 | $45.90 | 2,722,744 | |
| Regions Financial Corp. | $ 9.07 | $0.00 | -0.44% | $9.15 | $9.02 | 18,897,126 | |
| Republic Services Inc. | $ 34.10 | -$0.01 | -1.87% | $34.75 | $34.05 | 1,525,887 | |
| Reynolds American Inc. | $ 47.62 | -$0.02 | -3.43% | $49.24 | $47.58 | 2,457,210 | |
| Robert Half International Inc. | $ 33.88 | -$0.01 | -1.57% | $34.52 | $33.85 | 701,095 | |
| Rockwell Automation Inc. | $ 86.88 | -$0.01 | -1.40% | $88.45 | $86.86 | 510,550 | |
| Rockwell Collins Inc. | $ 63.77 | -$0.01 | -1.44% | $64.89 | $63.76 | 519,806 | |
| Roper Industries Inc. | $ 123.76 | -$0.01 | -0.85% | $125.51 | $123.71 | 370,540 | |
| Ross Stores Inc. | $ 64.24 | -$0.01 | -1.64% | $65.72 | $64.14 | 822,786 | |
| Rowan Companies plc | $ 33.92 | $0.00 | -1.14% | $34.56 | $33.90 | 785,283 | - |
| Ryder System Inc. | $ 61.52 | -$0.01 | -1.00% | $62.46 | $61.49 | 496,365 | |
| Safeway Inc. | $ 23.56 | $0.00 | -1.59% | $24.10 | $23.54 | 9,700,760 | |
| SAIC Inc. | $ 13.37 | $0.00 | -2.12% | $13.73 | $13.33 | 2,010,536 | |
| Salesforce.Com Inc. | $ 37.65 | -$0.01 | -1.57% | $38.50 | $37.58 | 4,960,482 | |
| Sandisk Corp. | $ 61.56 | -$0.01 | -2.35% | $63.73 | $61.48 | 3,556,534 | |
| SCANA Corp. | $ 48.62 | -$0.01 | -2.70% | $50.02 | $48.62 | 907,698 | |
| Schlumberger Ltd. | $ 73.40 | -$0.01 | -1.02% | $74.79 | $73.40 | 6,332,319 | |
| Scripps Network Interactive Inc. | $ 67.76 | $0.00 | -0.25% | $69.23 | $67.75 | 876,646 | |
| Seagate Technology Plc | $ 44.38 | -$0.01 | -1.36% | $45.05 | $44.13 | 3,490,264 | |
| Sealed Air Corp. | $ 24.29 | $0.00 | -1.42% | $24.75 | $24.25 | 1,448,052 | |
| Sears Holdings Corp. | $ 46.45 | -$0.01 | -1.30% | $47.63 | $46.14 | 499,354 | |
| Sempra Energy | $ 81.03 | -$0.01 | -1.26% | $82.50 | $81.03 | 1,478,361 | |
| Sherwin-Williams Co. | $ 181.73 | -$0.03 | -1.39% | $184.61 | $181.52 | 435,684 | |
| Sigma-Aldrich Corp. | $ 81.19 | -$0.01 | -1.20% | $82.15 | $81.14 | 518,096 | |
| Simon Property Group Inc. | $ 162.52 | -$0.05 | -2.86% | $167.88 | $160.40 | 2,081,375 | |
| SLM Corp. | $ 22.91 | $0.00 | -0.95% | $23.28 | $22.89 | 3,103,277 | |
| Snap On Inc. | $ 91.18 | -$0.01 | -1.12% | $92.63 | $91.18 | 222,660 | |
| Southern Co. | $ 43.57 | -$0.01 | -2.64% | $44.75 | $43.56 | 4,637,620 | |
| Southwest Airlines Co. | $ 13.69 | $0.00 | -1.23% | $13.87 | $13.69 | 6,046,956 | |
| Southwestern Energy Co. | $ 37.57 | $0.00 | -1.21% | $38.28 | $37.51 | 2,414,168 | |
| Spectra Energy Corp. | $ 34.24 | $0.00 | -1.21% | $34.75 | $34.22 | 5,177,425 | |
| Sprint Nextel Corporation | $ 7.00 | $0.00 | -4.37% | $7.16 | $7.00 | 171,575,728 | |
| St Jude Medical Inc. | $ 45.32 | -$0.01 | -1.20% | $46.18 | $45.24 | 1,759,717 | |
| Stanley Black & Decker Inc. | $ 79.38 | -$0.02 | -1.98% | $81.04 | $79.38 | 1,102,842 | |
| Staples Inc. | $ 16.05 | $0.00 | -2.61% | $16.51 | $16.03 | 10,179,954 | |
| Starbucks Corp. | $ 66.41 | -$0.01 | -1.02% | $67.48 | $66.41 | 5,323,627 | |
| Starwood Hotels & Resorts Worldwide Inc. | $ 65.80 | -$0.01 | -1.64% | $67.16 | $65.72 | 1,173,406 | |
| State Street Corp. | $ 66.68 | -$0.01 | -0.95% | $67.86 | $66.68 | 3,443,043 | |
| Stericycle Inc. | $ 108.59 | -$0.02 | -2.07% | $110.95 | $108.50 | 262,656 | |
| Stryker Corp. | $ 66.45 | -$0.01 | -1.80% | $67.90 | $66.37 | 1,262,679 | |
| SunTrust Banks Inc. | $ 31.25 | -$0.01 | -1.57% | $31.74 | $31.22 | 3,957,502 | |
| Symantec Corp. | $ 22.70 | $0.00 | -0.13% | $22.99 | $22.65 | 8,798,002 | |
| Sysco Corp. | $ 34.15 | -$0.01 | -1.70% | $34.79 | $34.13 | 2,393,618 | |
| T. Rowe Price Group Inc. | $ 74.71 | -$0.01 | -1.20% | $76.25 | $74.66 | 1,829,440 | |
| Target Corp. | $ 68.88 | -$0.01 | -1.82% | $70.33 | $68.75 | 4,931,845 | |
| TE Connectivity Ltd | $ 45.97 | -$0.01 | -1.92% | $46.86 | $45.81 | 1,638,608 | - |
| TECO Energy Inc. | $ 17.02 | $0.00 | -2.58% | $17.49 | $17.01 | 1,580,838 | |
| Tenet Healthcare Corp. | $ 44.11 | -$0.02 | -3.75% | $45.74 | $43.94 | 2,267,635 | - |
| Teradata Corp. | $ 55.30 | $0.00 | -0.07% | $56.06 | $55.21 | 1,534,798 | |
| Teradyne Inc. | $ 17.53 | $0.00 | -1.63% | $17.90 | $17.48 | 1,574,707 | |
| Tesoro Corp. | $ 57.41 | $0.00 | 0.53% | $58.88 | $56.90 | 2,611,740 | |
| Texas Instruments Inc | $ 35.71 | $0.00 | -1.14% | $36.29 | $35.61 | 5,850,248 | - |
| Textron Inc. | $ 26.90 | $0.00 | -1.03% | $27.31 | $26.89 | 2,477,872 | |
| Thermo Fisher Scientific Inc. | $ 84.69 | -$0.01 | -1.73% | $86.27 | $84.69 | 2,029,344 | |
| Tiffany & Co. | $ 75.07 | -$0.02 | -1.98% | $76.76 | $75.00 | 1,055,219 | |
| Time Warner Cable Inc. | $ 102.49 | -$0.01 | -0.50% | $103.82 | $102.25 | 1,482,408 | |
| Time Warner Inc. | $ 57.86 | -$0.01 | -1.75% | $59.18 | $57.85 | 3,568,680 | |
| TJX Companies Inc. | $ 49.84 | -$0.01 | -1.37% | $50.86 | $49.84 | 2,882,229 | |
| Torchmark Corp. | $ 64.80 | $0.00 | -0.72% | $65.88 | $64.80 | 371,606 | |
| Total System Services Inc. | $ 23.00 | $0.00 | -1.08% | $23.25 | $22.98 | 2,108,665 | |
| Travelers Company Inc. | $ 82.28 | -$0.02 | -2.15% | $84.08 | $82.28 | 1,913,783 | |
| TripAdvisor Inc. | $ 63.77 | $0.00 | -0.13% | $64.85 | $63.37 | 973,170 | - |
| Tyco International Ltd | $ 33.39 | $0.00 | -1.07% | $33.82 | $33.37 | 4,468,638 | |
| Tyson Foods Inc. | $ 25.53 | $0.00 | -1.35% | $26.00 | $25.53 | 3,133,612 | |
| Union Pacific Corp. | $ 155.66 | -$0.02 | -1.45% | $158.20 | $155.64 | 1,178,632 | |
| United Parcel Service Inc. | $ 86.37 | -$0.01 | -1.21% | $87.66 | $86.31 | 3,026,918 | - |
| United States Steel Corp. | $ 17.70 | $0.00 | -0.90% | $18.05 | $17.50 | 5,300,490 | |
| United Technologies Corp. | $ 94.18 | -$0.02 | -2.07% | $96.40 | $94.18 | 3,407,730 | |
| Unitedhealth Group Inc. | $ 65.26 | $0.00 | -0.64% | $66.16 | $65.23 | 6,370,653 | |
| Unum Group | $ 28.34 | $0.00 | -1.25% | $28.83 | $28.34 | 1,535,066 | |
| Urban Outfitters Inc. | $ 39.90 | -$0.01 | -1.83% | $40.83 | $39.78 | 2,024,884 | |
| US Bancorp | $ 35.19 | $0.00 | -0.45% | $35.63 | $35.13 | 9,301,696 | - |
| Valero Energy Corp. | $ 37.58 | $0.00 | -1.29% | $38.61 | $37.52 | 7,481,231 | |
| Varian Medical Systems Inc. | $ 68.78 | -$0.02 | -2.94% | $70.85 | $68.75 | 454,559 | |
| Ventas Inc. | $ 68.57 | -$0.03 | -4.33% | $71.89 | $68.37 | 2,075,586 | |
| VeriSign Inc. | $ 44.95 | $0.00 | -0.11% | $45.49 | $44.92 | 2,025,063 | - |
| Verizon Communications Inc. | $ 50.05 | -$0.01 | -2.91% | $51.45 | $50.04 | 11,186,913 | |
| VF Corp. | $ 192.50 | $0.02 | 1.06% | $193.09 | $190.58 | 848,172 | |
| Viacom Inc. Class B | $ 66.87 | -$0.01 | -1.07% | $68.09 | $66.87 | 2,029,039 | |
| Visa Inc. | $ 182.63 | -$0.01 | -0.75% | $185.13 | $182.53 | 3,055,178 | |
| Vornado Realty Trust | $ 80.91 | -$0.03 | -3.67% | $84.19 | $80.70 | 1,069,458 | |
| Vulcan Materials Co. | $ 53.47 | -$0.01 | -1.26% | $54.64 | $53.43 | 375,927 | |
| W.W. Grainger Inc. | $ 251.70 | -$0.04 | -1.63% | $256.19 | $251.66 | 180,224 | |
| Wal-Mart Stores Inc. | $ 74.46 | -$0.01 | -1.68% | $75.96 | $74.34 | 8,329,067 | |
| Walgreen Co. | $ 50.23 | -$0.01 | -1.32% | $51.22 | $50.21 | 3,763,042 | |
| Walt Disney Co. | $ 64.33 | -$0.01 | -1.47% | $65.55 | $64.33 | 6,871,351 | |
| Washington Post Co. | $ 487.00 | -$0.05 | -0.95% | $492.84 | $485.64 | 49,446 | |
| Waste Management Inc. | $ 40.17 | -$0.01 | -1.66% | $40.85 | $40.16 | 1,646,469 | |
| Waters Corp. | $ 100.22 | -$0.02 | -1.65% | $102.38 | $100.20 | 373,642 | |
| WellPoint Inc. | $ 78.52 | -$0.01 | -1.41% | $80.00 | $78.50 | 1,903,902 | |
| Wells Fargo & Co. | $ 40.66 | $0.00 | -0.44% | $41.18 | $40.62 | 20,898,048 | |
| Western Digital Corp. | $ 63.57 | -$0.01 | -1.70% | $64.79 | $63.51 | 4,052,533 | |
| Western Union Co. | $ 16.83 | $0.00 | -1.75% | $17.23 | $16.81 | 5,421,017 | |
| Weyerhaeuser Co. | $ 27.31 | -$0.01 | -3.29% | $28.25 | $27.26 | 38,634,576 | |
| Whirlpool Corp. | $ 126.80 | -$0.03 | -2.17% | $130.11 | $126.78 | 542,021 | |
| Whole Foods Market Inc. | $ 51.93 | -$0.01 | -1.52% | $52.89 | $51.92 | 1,903,574 | |
| Williams Companies Inc. | $ 32.61 | -$0.01 | -1.90% | $33.35 | $32.59 | 6,435,041 | |
| Windstream Corp. | $ 7.98 | $0.00 | -1.36% | $8.15 | $7.97 | 7,195,996 | |
| Wisconsin Energy Corp. | $ 40.49 | -$0.01 | -2.67% | $41.62 | $40.49 | 1,435,195 | |
| WPX Energy Inc | n/a | $0.00 | 0.00% | $20.47 | $19.89 | 2,735,922 | - |
| Wyndham Worldwide Corp. | $ 58.49 | -$0.01 | -1.88% | $59.92 | $58.49 | 1,085,554 | |
| Wynn Resorts Ltd. | $ 137.86 | -$0.01 | -1.03% | $140.25 | $137.68 | 831,849 | |
| Xcel Energy Inc. | $ 28.55 | -$0.01 | -2.76% | $29.36 | $28.55 | 4,023,720 | |
| Xerox Corp. | $ 9.45 | $0.00 | -0.42% | $9.62 | $9.43 | 9,574,417 | |
| Xilinx Inc. | $ 39.76 | $0.00 | -1.08% | $40.46 | $39.76 | 3,728,235 | |
| XL Group Plc | $ 30.82 | -$0.01 | -2.75% | $31.65 | $30.82 | 1,930,961 | |
| Xylem Inc | n/a | $0.00 | 0.00% | $27.69 | $27.24 | 605,339 | - |
| Yahoo! Inc. | $ 26.24 | $0.00 | -1.58% | $26.78 | $26.23 | 11,400,785 | - |
| Yum! Brands Inc. | $ 71.51 | -$0.01 | -0.98% | $72.64 | $71.33 | 1,830,838 | |
| Zimmer Holdings Inc. | $ 77.94 | -$0.02 | -2.32% | $79.91 | $77.84 | 892,000 | |
| Zions Bancorporation | $ 26.93 | $0.00 | -1.39% | $27.30 | $26.82 | 1,915,446 | |
You are here: research
Digital Look Ltd,
10 Lower Thames St,
London EC3R 6EN
10 Lower Thames St,
London EC3R 6EN
0203 657 7700