Sign Up
|
Sign In
Home
US Market
UK Market
News
My Portfolio
Forex
Forum
Cockpit
EuroTrader
Home
»
World
»
North America
To view this page ensure that Adobe Flash Player version 10.0.0 or greater is installed.
Services
Cockpit
EuroTrader
Stock School
Trend
Money Machine
Stock Alerts
RSS Feed
Stocks
Gain/Loose UK
Gain/Loose US
Dow Jones Chart
NASDAQ Chart
FTSE Chart
Economic Calendar
EuroTrader
Login
Open Account
Introduction
Prices
Security
Demo Account
Stock Analysis
Contact
All Stock Markets
Europe
Europe
Belgium
Denmark
Finland
France
Germany
Great Britain
Greece
Italy
Netherlands
Norway
Poland
Portugal
Spain
Sweden
Switzerland
North America
North America
Mexico
United States
Asia
Asia
Hong Kong
Singapore
South America
Argentina
Oceania
Australia
North America
Companies
Market Now
Dow Jones
-0.01%
Market closed
Rising and falling
47
%
3
%
50
%
NASDAQ COMPOSITE
-0.29%
Market closed
Rising and falling
48
%
2
%
50
%
Index
Last
Change
Updated
3 mon
6 mon
12 mon
Dow Jones
12,502.81
0.0%
21:30:16
-3.4%
8.8%
-0.1%
NASDAQ COMPOSITE
2,839.08
-0.3%
22:21:00
-3.2%
12.6%
1.3%
S&P 500
1,316.63
0.1%
21:32:39
-3.0%
10.8%
-1.2%
IPC Mexico
37,481.19
-0.1%
21:08:05
-1.1%
4.2%
6.2%
Indices
Dow Jones
NASDAQ 100
IPC Mexico
Gainers
The Travelers Companies Inc
0.19%
Microchip Technology Incorporated
0.19%
SanDisk Corporation
0.18%
Avon Products Inc
0.18%
Cbre Group Inc Common Stock Class A
0.18%
Clorox Company (The)
0.18%
Omnicom Group Inc
0.18%
Hasbro Inc
0.17%
Losers
Memc Electronic Materials Inc
-9.14%
Netflix Inc
-5.62%
DaVita Inc
-5.37%
LSI Corporation
-4.77%
Assurant Inc
-4.45%
Western Digital Corporation
-4.03%
Peabody Energy Corporation
-3.94%
Alpha Natural Resources Inc comm stock
-3.94%
Market is closed, opens at 14:30
More gainers/losers
Stock
Last
Change
Change in %
Volume
Bid
Ask
Updated
3M Company
84.13
-0.33
-0.39%
2,998,699
83.58
84.56
22:16:00
Abbott Laboratories
61.99
0.18
0.29%
7,776,857
61.90
62.34
22:16:24
Abercrombie & Fitch Company
35.53
-1.01
-2.76%
3,529,240
35.50
35.73
22:16:03
Accenture plc Class A Ordinar
58.93
-0.14
-0.24%
3,090,420
58.49
59.21
22:16:00
Ace Limited
72.53
-0.19
-0.26%
2,115,431
71.98
72.75
22:16:07
ADI
40.40
0.00
0.00%
0
01/05/2012
Adobe Systems Incorporated
32.01
0.00
0.00%
3,475,074
32.01
32.13
22:20:00
Advanced Micro Devices Inc
6.16
-0.14
-2.22%
12,599,281
6.10
6.17
22:20:55
Aetna Inc
40.26
-0.52
-1.28%
4,065,550
40.00
40.46
22:16:03
Aflac Incorporated
40.11
0.38
0.96%
3,822,324
40.25
40.73
22:18:09
Agilent Technologies Inc
40.49
0.50
1.25%
4,419,458
39.61
41.18
22:21:19
AGL Resources Inc
37.21
0.31
0.84%
582,428
35.52
37.96
22:15:01
Air Products and Chemicals In
79.90
-0.16
-0.20%
1,104,234
79.30
80.39
22:04:37
Airgas Inc
86.77
0.47
0.54%
416,152
85.25
88.29
22:00:51
AK Steel Holding Corporation
6.09
-0.17
-2.72%
7,720,087
6.09
6.09
22:21:20
Akamai Technologies Inc
29.18
-0.12
-0.41%
2,275,752
29.19
29.26
22:20:00
Alcoa Inc
8.49
-0.11
-1.28%
24,769,972
8.48
8.50
22:21:20
Allegheny Technologies Incorpo
34.61
-0.33
-0.94%
2,314,896
34.02
35.20
22:04:37
Allergan Inc
89.90
0.15
0.17%
1,362,765
88.00
91.97
22:07:02
Allstate Corporation (The)
32.84
-0.36
-1.08%
8,706,194
32.81
33.03
22:15:01
Alpha Natural Resources Inc
11.21
-0.46
-3.94%
23,916,291
11.23
11.28
22:20:35
Altera Corporation
33.68
-0.67
-1.95%
3,435,858
33.68
33.97
22:20:00
Altria Group Inc
31.76
-0.09
-0.28%
7,566,180
31.69
31.85
22:17:44
Amazon.com, Inc
215.33
-2.78
-1.27%
3,731,644
215.15
215.40
22:20:00
Ameren Corporation
32.38
0.20
0.62%
1,123,542
31.92
32.65
22:04:40
American Electric Power Compan
38.06
0.23
0.61%
2,544,580
37.79
38.16
22:16:28
American Express Company
56.35
0.02
0.04%
5,855,177
56.02
56.63
22:15:59
American International Group
29.33
-0.11
-0.37%
9,789,517
29.33
29.41
22:15:01
American Tower Corporation (RE
65.07
-0.44
-0.67%
3,515,464
64.23
65.80
22:15:01
Ameriprise Financial Inc
47.31
-0.19
-0.40%
1,515,639
46.63
47.99
22:16:09
Amgen Inc
68.91
-0.41
-0.59%
5,427,899
68.01
68.93
22:20:00
Amphenol Corporation
52.98
0.52
0.99%
1,099,030
52.32
53.64
22:10:20
Anadarko Petroleum Corporation
64.11
-0.63
-0.97%
5,333,550
64.00
64.34
22:16:00
Aon PLC Class A Ordinary Share
46.33
0.06
0.13%
2,236,128
45.70
46.96
22:15:01
Apache Corporation
82.63
-0.09
-0.11%
3,625,466
82.11
82.89
22:20:51
Apartment Investment and Manag
26.25
0.10
0.38%
1,437,970
23.81
22:15:01
Apollo Group Inc- Class A
32.04
-0.53
-1.63%
2,116,540
31.51
32.55
22:20:00
Apple Inc
556.97
-4.31
-0.77%
24,772,543
556.10
556.30
22:21:39
Applied Materials Inc
10.54
-0.03
-0.28%
14,798,961
10.41
10.78
22:20:00
Archer-Daniels-Midland Company
32.16
-0.01
-0.03%
2,874,081
31.90
32.42
22:16:07
Assurant Inc
34.36
-1.60
-4.45%
2,779,740
34.12
34.59
22:10:02
AT&T Inc
33.54
-0.09
-0.27%
28,008,950
33.50
33.58
22:04:35
Autodesk Inc
32.43
0.58
1.82%
5,448,941
32.06
32.65
22:20:00
Automatic Data Processing Inc
52.96
0.26
0.49%
1,762,522
52.71
53.69
22:20:00
AutoNation Inc
35.56
0.53
1.51%
883,477
35.31
35.77
22:04:37
AutoZone Inc
361.14
-7.41
-2.01%
1,354,724
361.00
372.00
22:13:18
AvalonBay Communities Inc
141.16
1.05
0.75%
837,058
137.24
144.94
22:04:38
Avery Dennison Corporation
29.00
-0.09
-0.31%
1,050,527
28.55
29.45
22:01:06
Avon Products Inc
16.80
0.03
0.18%
7,072,588
16.15
17.35
22:16:08
Baker Hughes Incorporated
41.46
-0.53
-1.26%
5,586,301
41.25
41.52
22:16:24
Ball Corporation
39.06
-0.21
-0.53%
1,043,419
38.50
39.62
22:02:56
Bank of America Corporation
6.98
0.15
2.20%
220,894,793
6.97
6.98
22:21:00
Bank of New York Mellon Corpor
20.39
0.02
0.10%
8,150,077
20.26
20.72
22:15:01
Baxter International Inc
51.96
-0.17
-0.33%
2,032,760
51.57
52.03
22:16:02
BB&T Corporation
30.10
0.09
0.30%
6,060,940
29.61
30.18
22:15:00
Beam Inc
56.91
1.02
1.83%
1,329,951
56.48
57.25
22:02:39
Becton Dickinson and Company
74.78
-0.61
-0.81%
921,929
74.26
77.60
22:16:09
Bed Bath & Beyond Inc
70.64
0.85
1.22%
1,945,288
70.35
71.68
22:20:00
Bemis Company Inc
30.48
0.08
0.26%
623,841
29.94
31.02
22:15:01
Berkshire Hathaway Inc CL '
120,550.00
330.00
0.27%
301
120,400.00
120,740.00
21:37:53
Best Buy Co., Inc
18.46
0.29
1.60%
22,897,795
18.41
18.45
22:21:30
Big Lots Inc
34.79
-0.37
-1.05%
2,505,572
34.55
34.79
22:21:06
Biogen Idec Inc
132.33
0.07
0.05%
1,343,176
130.02
135.25
22:20:00
BlackRock Inc
163.37
-4.36
-2.60%
3,840,946
160.62
161.00
22:21:25
BMC Software Inc
42.73
-0.23
-0.54%
1,839,017
41.66
42.90
22:20:00
Boeing Company (The)
71.48
-0.30
-0.42%
4,267,180
71.50
71.64
22:16:24
Boston Properties Inc
103.28
-0.22
-0.21%
637,931
100.38
103.54
22:09:53
Boston Scientific Corporation
5.94
-0.05
-0.83%
19,162,340
5.93
5.97
22:04:35
Bristol-Myers Squibb Company
32.83
0.12
0.37%
8,638,235
32.64
32.95
22:16:24
Broadcom Corporation- Class A
32.05
-0.23
-0.71%
8,430,130
32.00
32.49
22:20:00
Brown-Forman Corp CL 'B'
86.54
0.11
0.13%
186,497
84.58
86.70
22:15:01
C.H. Robinson Worldwide Inc
59.85
0.07
0.12%
1,045,245
59.80
59.85
22:20:00
C.R. Bard Inc
98.69
-0.41
-0.41%
467,834
95.60
99.07
22:04:40
CA Inc
25.24
0.05
0.20%
7,163,915
24.96
25.40
22:20:00
Cablevision Systems Corporatio
11.48
0.07
0.61%
3,483,637
11.34
11.79
22:10:37
Cabot Oil & Gas Corporation
35.84
0.27
0.76%
4,443,564
34.88
36.40
22:16:09
Cameron International Corporat
46.85
0.26
0.56%
3,122,687
46.49
47.48
22:16:03
Campbell Soup Company
32.67
-0.08
-0.24%
1,880,778
32.62
32.87
22:04:35
Capital One Financial Corporat
50.29
0.41
0.82%
4,522,732
49.93
50.47
22:16:00
Cardinal Health Inc
41.25
-0.10
-0.24%
1,584,147
41.02
41.91
22:16:09
CareFusion Corporation
24.65
-0.19
-0.76%
1,294,712
23.90
25.36
22:04:37
CarMax Inc
28.47
0.00
0.00%
2,076,211
28.29
28.65
22:04:37
Carnival Corporation
32.03
0.29
0.91%
5,308,374
31.52
32.40
22:15:01
Caterpillar Inc
91.49
-0.49
-0.53%
7,189,015
91.33
91.51
22:21:15
Cbre Group Inc Common Stock Cl
16.45
0.03
0.18%
3,063,448
16.13
16.56
22:14:39
CBS Corporation Class B
31.17
-0.33
-1.05%
6,742,846
30.67
31.67
22:15:01
Celgene Corporation
69.65
0.23
0.33%
2,100,619
69.66
70.78
22:20:00
CenterPoint Energy Inc (Holdi
19.98
0.12
0.60%
3,409,726
19.67
20.29
22:15:01
CenturyLink Inc
38.52
-0.19
-0.49%
3,743,951
38.10
38.90
22:15:01
Cerner Corporation
79.11
0.89
1.14%
1,262,849
79.12
79.29
22:20:00
CF Industries Holdings Inc
161.48
-4.67
-2.81%
2,172,511
161.50
171.11
22:15:01
Charles Schwab Corporation (Th
12.73
0.07
0.55%
13,937,158
12.46
12.97
22:16:38
Chesapeake Energy Corporation
14.92
0.01
0.07%
25,191,327
14.76
14.90
22:16:19
Chevron Corporation
99.32
-0.37
-0.37%
6,083,836
99.08
99.40
22:21:05
Chipotle Mexican Grill Inc
395.56
2.23
0.57%
1,146,688
394.60
395.77
22:19:40
Chubb Corporation (The)
71.34
0.10
0.14%
1,138,910
70.35
71.54
22:16:07
Cigna Corporation
43.55
-0.34
-0.77%
1,870,414
43.26
43.76
22:04:38
Cincinnati Financial Corporati
35.02
0.32
0.92%
777,367
35.02
35.54
22:20:00
Cintas Corporation
37.41
0.21
0.56%
509,022
36.87
37.62
22:20:00
Cisco Systems Inc
16.73
0.06
0.36%
42,997,081
16.68
16.72
22:20:00
Citigroup Inc
26.92
0.67
2.55%
50,748,269
26.89
26.94
22:17:35
Citrix Systems Inc
78.65
0.90
1.16%
1,840,328
77.48
79.06
22:20:00
Cliffs Natural Resources Inc
50.38
-1.07
-2.08%
4,220,639
50.40
50.86
22:11:21
Clorox Company (The)
68.41
0.12
0.18%
634,074
68.30
68.50
22:04:35
CME Group Inc- Class A
257.25
-6.68
-2.53%
598,736
254.01
257.56
22:20:00
CMS Energy Corporation
23.05
0.23
1.01%
2,838,338
22.72
23.39
22:03:05
Coach Inc
68.45
0.56
0.82%
3,825,476
68.20
68.78
22:15:01
Coca-Cola Company (The)
74.19
-0.32
-0.43%
7,582,147
73.92
74.57
22:20:52
Coca-Cola Enterprises Inc
27.40
-0.19
-0.69%
3,211,260
27.19
27.55
22:10:18
Cognizant Technology Solutions
60.93
-0.15
-0.25%
2,456,050
60.04
60.90
22:20:00
Colgate-Palmolive Company
99.19
0.23
0.23%
2,225,957
98.96
99.44
22:16:27
Comcast Corporation- Class A
28.96
0.25
0.87%
11,932,862
28.96
29.04
22:20:00
Comerica Incorporated
29.66
0.25
0.85%
2,636,433
29.45
30.12
22:15:01
Computer Sciences Corporation
26.39
-0.16
-0.60%
1,740,943
25.95
26.83
22:05:22
Compuware Corporation
8.45
0.15
1.81%
3,284,687
8.86
9.33
22:20:16
ConAgra Foods Inc
25.25
0.10
0.40%
2,379,099
24.96
25.70
22:15:01
ConocoPhillips
51.67
-0.10
-0.19%
8,861,394
51.56
51.70
22:13:55
Consol Energy Inc
29.85
-0.59
-1.94%
8,650,613
29.36
30.34
22:16:22
Consolidated Edison Inc
59.03
0.22
0.37%
1,354,941
58.92
59.14
22:15:01
Constellation Brands Inc
18.77
-0.24
-1.26%
2,300,941
18.65
18.88
22:15:01
Constellation Energy Group In
37.23
0.00
0.00%
0
07:55:38
Corning Incorporated
13.11
-0.07
-0.53%
12,787,846
13.10
13.15
22:04:35
Costco Wholesale Corporation
83.38
-0.35
-0.42%
2,243,198
83.07
83.38
22:20:00
Coventry Health Care Inc
29.67
0.00
0.00%
1,679,561
29.03
30.09
22:00:31
Covidien plc Ordinary Shares
53.26
-0.13
-0.24%
2,061,746
51.01
55.13
22:04:38
CSX Corporation
21.13
-0.20
-0.94%
10,132,153
20.85
21.43
22:15:01
Cummins Inc
100.94
1.45
1.46%
2,593,176
100.95
101.00
21:46:25
CVS Caremark Corporation
44.94
0.06
0.13%
5,160,350
44.86
45.09
22:16:24
D.R. Horton Inc
16.59
0.13
0.79%
9,604,317
16.59
16.90
22:15:17
Danaher Corporation
52.11
-0.57
-1.08%
3,906,023
51.72
52.41
22:04:38
Darden Restaurants Inc
52.38
0.23
0.44%
1,492,681
52.06
52.65
22:05:52
DaVita Inc
80.25
-4.55
-5.37%
3,526,492
80.20
81.11
22:09:56
Dean Foods Company
14.52
0.21
1.47%
3,888,040
14.50
14.58
21:44:28
Deere & Company
74.93
-0.38
-0.50%
3,743,900
74.85
74.95
22:04:35
Dell Inc
15.08
0.11
0.73%
27,099,859
13.23
13.30
22:21:39
Denbury Resources Inc ( Hold
15.55
-0.19
-1.21%
4,420,600
15.07
15.85
22:04:38
Dentsply International Inc
38.01
-0.22
-0.58%
1,023,501
38.01
38.28
22:20:00
Devon Energy Corporation
61.62
-1.27
-2.02%
4,873,289
61.32
61.84
22:20:36
DeVry Inc
27.94
-0.90
-3.12%
775,839
27.70
28.70
22:10:02
Diamond Offshore Drilling Inc
59.74
-0.61
-1.01%
1,527,083
59.33
60.01
22:16:09
Directv
46.39
0.00
0.00%
3,491,862
46.06
46.72
22:20:00
Discover Financial Services Co
32.34
-0.17
-0.52%
5,541,595
32.15
32.57
22:16:03
Discovery Communications Inc
49.52
-0.36
-0.72%
1,887,451
49.52
49.69
22:20:00
Dominion Resources Inc
52.47
0.24
0.46%
1,718,834
51.96
52.99
22:16:22
Dover Corporation
56.79
-0.39
-0.68%
1,512,687
56.38
57.15
22:04:38
Dow Chemical Company (The)
30.48
-0.06
-0.20%
8,355,079
30.29
30.47
22:14:53
Dr Pepper Snapple Group Inc D
40.91
0.34
0.84%
2,028,652
40.62
41.16
22:10:18
DTE Energy Company
56.15
0.42
0.75%
773,176
55.39
56.91
22:02:36
Duke Energy Corporation (Holdi
21.65
0.26
1.22%
15,023,895
21.63
21.66
21:59:02
Dun & Bradstreet Corporation (
68.45
-1.17
-1.68%
909,934
68.16
69.50
22:02:58
E*trade Financial Corporation
8.77
0.12
1.39%
3,940,212
8.69
8.92
22:20:00
E.I. du Pont de Nemours and Co
48.58
-0.29
-0.59%
4,669,223
48.31
48.79
22:02:19
Eastman Chemical Company
45.47
-0.40
-0.87%
1,740,512
44.83
45.72
22:14:15
Eaton Corporation
42.67
0.58
1.38%
10,776,330
42.38
42.74
22:16:03
eBay Inc
39.22
-0.29
-0.73%
9,073,945
39.20
39.22
22:20:00
Ecolab Inc
64.82
0.46
0.71%
1,904,685
63.94
65.69
22:15:55
Edison International
44.89
0.43
0.97%
1,869,888
44.71
44.99
22:15:01
Edwards Lifesciences Corporati
83.46
-0.64
-0.76%
1,094,052
61.39
85.00
22:19:45
El Paso Corporation (Holding C
29.54
0.44
1.51%
19,163,013
29.55
29.58
21:53:56
Electronic Arts Inc
14.26
-0.12
-0.83%
5,575,597
14.00
14.23
22:20:00
Eli Lilly and Company
41.00
0.37
0.91%
9,234,082
40.82
41.10
22:16:24
EMC Corporation
25.59
-0.16
-0.62%
21,038,101
25.63
25.65
22:19:12
Emerson Electric Company
47.18
0.41
0.88%
3,695,596
47.21
47.47
22:16:26
Entergy Corporation
64.17
0.62
0.98%
1,519,696
63.79
64.53
22:02:33
EOG Resources Inc
101.33
1.13
1.13%
2,795,391
101.35
101.50
22:04:32
EQT Corporation
46.44
-0.35
-0.75%
1,581,870
45.04
47.05
22:16:09
Equifax Inc
45.00
-0.27
-0.60%
1,035,982
44.66
45.70
22:00:09
Equity Residential Common Shar
61.96
0.23
0.37%
1,481,138
60.46
62.76
22:16:18
Estee Lauder Companies Inc (
54.69
-0.37
-0.67%
2,905,942
50.23
54.82
22:16:32
Exelon Corporation
37.07
-0.05
-0.13%
6,248,151
36.99
37.28
22:16:00
Expedia Inc
42.71
0.36
0.85%
2,872,815
41.98
43.44
22:20:00
Expeditors International of Wa
38.34
0.01
0.03%
3,492,055
37.95
38.53
22:20:00
Express Scripts Holding Compan
52.22
0.41
0.79%
6,032,999
52.15
52.22
22:20:00
Exxon Mobil Corporation
81.95
-0.09
-0.11%
13,775,303
81.77
82.03
22:21:05
F5 Networks Inc
116.54
-0.89
-0.76%
1,296,574
116.00
118.41
22:20:00
Family Dollar Stores Inc
64.69
-0.39
-0.60%
928,106
64.75
65.00
21:24:13
Fastenal Company
44.04
0.89
2.06%
2,482,173
43.36
44.34
22:20:00
Federated Investors Inc
19.86
-0.18
-0.90%
821,236
19.56
20.16
22:04:40
FedEx Corporation
86.85
0.15
0.17%
1,729,776
86.28
87.30
22:16:00
Fidelity National Information
32.61
0.69
2.16%
1,790,095
32.10
33.12
22:10:20
Fifth Third Bancorp
13.45
0.07
0.52%
11,257,667
13.23
13.60
22:20:00
First Horizon National Corpora
8.71
0.19
2.23%
5,564,148
8.61
8.75
22:10:26
First Solar Inc
13.60
-0.23
-1.66%
5,473,652
13.50
13.68
22:21:05
FirstEnergy Corporation
47.70
0.01
0.02%
3,672,439
47.56
48.05
22:15:01
Fiserv Inc
66.23
0.25
0.38%
544,265
65.13
66.24
22:20:00
Flir Systems Inc
20.95
-0.02
-0.10%
1,476,071
20.86
20.99
22:20:00
Flowserve Corporation
107.17
1.24
1.17%
579,733
106.50
107.69
22:04:37
Fluor Corporation
50.48
-0.35
-0.69%
2,014,212
50.14
50.91
22:16:09
FMC Corporation
100.89
0.66
0.66%
651,014
100.12
101.50
22:04:37
FMC Technologies Inc
41.83
-0.57
-1.34%
2,526,611
41.50
41.97
22:04:39
Ford Motor Company
10.19
-0.01
-0.10%
44,227,523
10.31
10.32
22:20:27
Forest Laboratories Inc Clas
33.62
-0.07
-0.21%
1,115,611
32.93
34.20
22:15:01
Franklin Resources Inc
107.88
-1.14
-1.05%
1,503,807
107.06
113.76
22:16:09
Freeport-McMoRan Copper & Gold
32.13
-0.43
-1.32%
16,156,138
32.04
32.10
22:16:23
Frontier Communications Compan
4.86
0.00
0.00%
0
16/05/2012
Gamestop Corporation
19.04
0.06
0.32%
3,475,883
18.71
19.17
22:13:18
Gannett Co., Inc
12.87
0.00
0.00%
5,240,233
12.73
13.03
22:15:01
Gap Inc (The)
26.49
-0.02
-0.08%
9,537,765
26.02
27.17
22:18:49
General Dynamics Corporation
64.47
-0.08
-0.12%
1,198,303
63.58
65.02
22:16:09
General Electric Company
19.18
0.06
0.31%
47,050,850
19.18
19.19
22:05:44
General Mills Inc
38.58
0.03
0.08%
3,614,485
38.60
38.64
22:21:35
Genuine Parts Company
61.93
0.41
0.67%
819,357
61.19
62.09
22:03:05
Genworth Financial Inc
5.25
0.15
2.94%
10,577,385
5.26
5.30
21:52:06
Gilead Sciences Inc
50.47
-0.42
-0.83%
4,293,814
50.18
50.64
22:20:00
Goldman Sachs Group Inc (The
97.53
1.02
1.06%
5,819,517
97.28
97.53
22:04:04
Goodrich Corporation (The)
125.50
0.55
0.44%
2,182,273
124.75
127.00
21:16:13
Goodyear Tire & Rubber Company
10.61
0.20
1.92%
5,015,135
10.34
10.64
22:14:22
Google Inc- Class A
600.80
-13.31
-2.17%
3,049,291
600.35
600.99
22:20:19
H&R Block Inc
14.73
-0.05
-0.34%
2,275,309
14.62
15.10
22:15:01
H.J. Heinz Company
54.06
0.09
0.17%
2,137,674
53.82
54.05
22:07:43
Halliburton Company
30.78
-0.39
-1.25%
12,551,612
30.66
30.87
22:21:24
Harley-Davidson, Inc
47.59
0.38
0.80%
2,179,973
47.24
47.78
22:04:38
Harman International Industrie
40.82
1.02
2.56%
1,178,988
40.05
40.98
22:04:37
Harris Corporation
39.80
0.15
0.38%
1,521,259
38.41
40.62
22:00:07
Hartford Financial Services Gr
17.10
-0.09
-0.52%
8,107,832
17.05
17.14
22:16:03
Hasbro Inc
34.47
0.06
0.17%
1,127,264
33.93
35.01
22:20:00
HCP Inc
40.82
0.15
0.37%
2,880,795
39.73
41.44
22:00:37
Health Care Reit Inc
55.10
0.17
0.31%
1,382,630
54.00
55.20
22:15:01
Helmerich & Payne Inc
45.56
0.37
0.82%
3,299,430
44.51
45.74
22:15:39
Hess Corporation
45.77
-0.27
-0.59%
5,139,208
45.63
45.89
22:16:00
Hewlett-Packard Company
21.78
-0.11
-0.50%
15,768,725
21.22
21.25
22:20:22
Home Depot Inc (The)
48.26
0.65
1.37%
15,012,258
48.02
48.34
22:16:28
Honeywell International Inc
57.28
0.25
0.44%
3,964,604
56.89
57.38
22:05:36
Hormel Foods Corporation
29.19
-0.09
-0.31%
1,540,360
21.37
37.19
21:59:58
Hospira Inc
32.77
0.12
0.37%
1,437,808
23.83
34.01
22:00:46
Host Hotels & Resorts Inc
15.06
0.18
1.21%
12,424,682
14.75
15.19
22:15:01
Hudson City Bancorp Inc
6.24
0.12
1.96%
5,228,150
6.07
6.41
22:21:27
Humana Inc
76.83
1.08
1.43%
2,153,775
74.49
80.10
22:04:38
Huntington Bancshares Incorpor
6.26
0.03
0.48%
9,991,238
6.24
6.27
22:20:00
Illinois Tool Works Inc
54.64
0.25
0.46%
2,079,362
53.82
54.94
22:16:27
Ingersoll-Rand PLC (Ireland)
41.79
0.28
0.67%
3,287,922
41.13
42.34
22:16:05
Integrys Energy Group Inc
54.29
0.64
1.19%
489,295
52.70
55.24
22:15:09
Intel Corporation
26.03
-0.12
-0.46%
46,010,462
25.73
25.75
22:20:00
IntercontinentalExchange Inc
124.68
-0.41
-0.33%
931,980
120.78
131.99
21:58:18
Internationa Flavors & Fragran
57.09
-0.11
-0.19%
501,887
56.06
58.10
22:15:01
International Business Machine
196.82
-0.94
-0.48%
3,559,933
196.85
197.05
22:04:37
International Game Technology
14.22
-0.27
-1.86%
2,745,427
13.84
14.60
22:15:01
International Paper Company
29.66
0.01
0.04%
5,028,101
29.38
29.79
22:17:57
Interpublic Group of Companies
10.72
0.01
0.09%
7,022,302
10.53
10.92
22:16:05
Intuit Inc
55.99
0.74
1.34%
2,009,566
56.00
56.88
22:20:00
Intuitive Surgical Inc
525.08
-1.99
-0.38%
263,056
500.10
531.90
22:20:00
Invesco PLC New
21.36
-0.12
-0.56%
7,855,967
21.05
21.49
22:14:38
Iron Mountain Incorporated (De
28.60
-0.10
-0.35%
1,717,988
28.39
28.77
22:04:37
J.C. Penney Company Inc Hold
26.46
-0.20
-0.75%
8,575,972
26.29
26.40
22:16:20
J.M. Smucker Company (The) New
77.03
0.45
0.59%
390,715
75.63
78.16
22:04:37
Jabil Circuit Inc
19.50
0.20
1.04%
2,915,120
19.16
19.67
22:15:01
Jacobs Engineering Group Inc
36.52
-0.44
-1.19%
1,051,101
35.94
36.66
22:15:39
Janus Capital Group Inc Cmn
7.12
0.07
0.99%
4,247,934
6.96
7.30
22:15:01
JDS Uniphase Corporation
10.22
0.00
0.00%
3,334,697
10.22
10.25
22:20:00
Johnson & Johnson
63.52
0.05
0.08%
8,382,372
63.53
63.64
22:16:22
Johnson Controls Inc
30.36
0.04
0.13%
3,610,070
30.50
30.73
22:08:17
JP Morgan Chase & Co
34.01
1.50
4.61%
84,494,226
34.00
34.01
22:21:13
Juniper Networks Inc
17.99
0.01
0.06%
8,864,175
17.93
18.27
22:15:01
Kellogg Company
50.40
0.03
0.06%
1,298,011
50.12
50.55
22:14:52
KeyCorp
7.51
0.06
0.81%
10,171,349
7.48
7.56
22:16:31
Kimberly-Clark Corporation
78.68
0.04
0.05%
1,864,071
78.30
78.67
22:16:20
Kimco Realty Corporation
18.15
0.06
0.33%
4,152,988
17.50
18.45
22:15:01
KLA-Tencor Corporation
46.00
-0.20
-0.43%
2,219,569
45.71
46.00
22:20:00
Kohl's Corporation
48.66
0.90
1.88%
3,675,483
48.37
50.13
22:15:01
Kraft Foods Inc
38.81
0.22
0.57%
9,776,585
38.70
38.97
22:19:41
Kroger Company (The)
22.32
0.23
1.04%
4,914,264
21.96
22.44
22:16:07
L-3 Communications Holdings I
68.33
0.23
0.34%
470,732
67.88
68.66
22:09:49
Laboratory Corporation of Amer
85.11
-0.35
-0.41%
429,649
84.61
85.65
22:15:01
Legg Mason Inc
24.39
-0.50
-2.01%
2,813,326
24.39
24.54
22:17:11
Leggett & Platt Incorporated
20.40
0.15
0.74%
1,315,887
20.21
20.50
22:10:20
Lennar Corporation Class A
27.61
0.60
2.22%
6,621,864
27.33
27.93
22:17:07
Leucadia National Corporation
21.15
0.07
0.33%
1,389,941
21.00
21.24
22:05:38
Lexmark International Inc
26.28
-0.35
-1.31%
630,201
25.92
26.45
22:13:08
Life Technologies Corporation
41.83
-0.24
-0.57%
943,797
40.56
41.83
22:20:00
Limited Brands Inc
45.49
-0.37
-0.81%
3,495,064
44.76
46.18
22:16:06
Lincoln National Corporation
21.56
0.36
1.70%
5,513,041
21.18
21.91
22:16:09
Linear Technology Corporation
29.29
-0.06
-0.20%
2,062,110
29.01
29.20
22:20:00
Lockheed Martin Corporation
83.69
0.06
0.07%
1,531,740
83.10
84.06
22:15:54
Loews Corporation
39.20
0.24
0.62%
1,149,179
38.56
39.78
22:15:01
Lorillard Inc
125.25
-0.94
-0.74%
981,529
124.90
129.01
22:16:06
Lowe's Companies Inc
25.49
-0.11
-0.43%
25,454,840
25.40
25.75
22:16:24
LSI Corporation
6.98
-0.35
-4.77%
16,971,448
6.89
7.00
22:15:01
M&T Bank Corporation
81.60
0.06
0.07%
483,018
80.05
83.00
22:09:56
Macy's Inc
36.47
0.19
0.52%
4,165,604
36.24
36.72
22:04:45
Marathon Oil Corporation
24.33
-0.19
-0.77%
7,930,507
24.03
24.45
22:18:00
Marathon Petroleum Corporation
35.39
-0.57
-1.59%
2,905,461
35.06
35.94
22:16:05
Marriot International
37.88
-0.13
-0.34%
3,336,799
37.63
38.50
22:16:07
Marsh & McLennan Companies In
32.14
0.23
0.72%
2,943,083
31.59
32.30
22:15:01
Masco Corporation
12.55
0.29
2.37%
9,953,103
12.44
12.62
22:15:01
Mastercard Incorporated
413.44
2.86
0.70%
1,230,135
413.50
415.99
22:20:21
Mattel Inc
31.36
0.11
0.35%
2,525,209
30.79
31.43
22:20:00
McCormick & Company Incorpora
56.82
0.04
0.07%
355,158
56.63
57.08
22:05:53
McDonald's Corporation
91.34
0.07
0.08%
5,034,089
91.02
91.41
22:16:19
McGraw-Hill Companies Inc (T
44.98
0.29
0.65%
1,829,243
44.66
45.26
22:09:54
McKesson Corporation
87.24
-0.05
-0.06%
2,297,046
86.66
88.58
22:15:01
Mead Johnson Nutrition Company
82.12
-0.01
-0.01%
960,444
81.54
82.65
22:16:07
Meadwestvaco Corporation
27.38
-0.37
-1.33%
1,274,660
26.94
27.78
22:04:40
MedcoHealth Solutions Inc Comm
70.30
0.00
0.00%
0
07:52:53
Medtronic Inc
36.96
-0.74
-1.96%
7,828,365
36.78
37.36
22:16:27
Memc Electronic Materials Inc
1.59
-0.16
-9.14%
9,610,595
1.60
1.65
21:44:14
Merck & Company Inc Common S
37.46
-0.14
-0.37%
12,318,364
37.37
37.53
22:15:01
MetLife Inc
31.07
0.16
0.52%
9,644,750
31.00
31.18
22:15:01
MetroPCS Communications Inc
6.42
0.01
0.16%
4,012,825
6.35
6.55
22:10:00
Microchip Technology Incorpora
30.95
0.06
0.19%
4,226,312
30.94
31.03
22:20:00
Micron Technology Inc
5.71
-0.07
-1.21%
25,392,382
5.65
5.69
22:20:00
Microsoft Corporation
29.76
0.01
0.03%
39,476,153
29.60
29.68
22:20:00
Molex Incorporated
23.57
0.05
0.21%
840,994
23.03
24.06
22:20:00
Molson Coors Brewing Company C
39.98
0.17
0.43%
1,035,416
39.79
40.25
22:05:12
Monsanto Company
71.30
-0.80
-1.11%
2,990,366
70.83
71.45
22:16:24
Monster Worldwide Inc
8.75
-0.23
-2.56%
2,511,220
8.68
8.94
22:02:40
Moody's Corporation
36.28
-0.06
-0.17%
2,242,978
36.01
36.51
22:10:18
Morgan Stanley
13.31
0.12
0.91%
35,927,939
13.12
13.18
22:21:26
Mosaic Company (The)
47.18
-0.89
-1.85%
3,369,458
46.83
47.36
22:16:00
Motorola Mobility Holdings In
39.98
0.00
0.00%
0
13:56:23
Motorola Solutions Inc
47.88
-0.05
-0.10%
2,239,399
47.11
48.58
22:04:40
Murphy Oil Corporation
46.81
-0.55
-1.16%
1,601,771
46.49
47.02
22:05:12
Mylan Inc
21.27
0.06
0.28%
5,661,200
21.27
21.55
22:20:00
Nabors Industries Ltd
14.12
-0.17
-1.19%
9,114,076
13.88
14.41
22:15:01
National Oilwell Varco Inc
66.73
-0.44
-0.66%
5,290,539
66.03
66.99
22:16:19
NetApp Inc
33.30
-0.22
-0.66%
9,801,737
33.30
33.69
22:20:00
Netflix Inc
67.71
-4.03
-5.62%
5,712,678
67.55
67.58
22:21:09
Newell Rubbermaid Inc
17.96
0.01
0.06%
2,483,829
17.63
18.08
22:17:30
Newfield Exploration Company
29.24
-0.19
-0.65%
2,863,009
28.51
29.36
22:13:44
Newmont Mining Corporation (Ho
47.19
-0.18
-0.38%
7,250,412
47.06
47.44
22:21:18
News Corporation- Class A
19.54
0.04
0.21%
16,944,910
19.54
19.74
22:20:00
NextEra Energy Inc
65.61
0.41
0.63%
1,564,966
64.66
65.75
22:16:31
Nike Inc
108.45
1.22
1.14%
2,540,974
107.73
109.01
22:16:00
NiSource Inc
24.77
-0.04
-0.16%
1,850,136
24.30
25.20
22:15:01
Noble Corporation New Common
33.62
-0.09
-0.27%
3,654,314
33.45
33.67
22:15:01
Noble Energy Inc
84.50
-0.26
-0.31%
1,524,439
82.51
85.61
22:16:22
Nordstrom Inc
49.65
0.08
0.16%
2,125,171
49.32
50.36
22:20:53
Norfolk Southern Corporation
67.28
-0.13
-0.19%
2,292,785
67.12
67.63
22:00:17
Northeast Utilities
36.25
0.52
1.46%
2,153,000
35.61
36.83
22:04:37
Northern Trust Corporation
43.37
0.06
0.14%
1,696,481
42.61
43.67
22:20:00
Northrop Grumman Corporation
59.10
0.11
0.19%
1,575,252
58.81
59.36
22:16:09
Novellus Systems Inc
42.90
0.10
0.23%
846,562
34.74
45.00
22:20:00
NRG Energy Inc
15.84
0.08
0.51%
3,115,941
15.52
16.02
22:10:26
Nucor Corporation
35.39
0.29
0.83%
4,055,299
34.73
35.53
22:16:30
Nvidia Corporation
12.14
-0.15
-1.22%
10,251,861
12.03
12.09
22:20:00
NYSE Euronext
24.82
-0.44
-1.74%
2,564,464
24.52
24.90
22:15:39
Occidental Petroleum Corporati
80.84
-0.03
-0.04%
3,872,188
80.44
81.01
22:16:24
Omnicom Group Inc
49.95
0.09
0.18%
1,979,777
49.59
50.13
22:10:25
Oneok Inc
84.18
0.63
0.75%
550,626
81.82
85.56
22:09:57
Oracle Corporation
26.36
0.10
0.38%
22,110,730
26.30
26.40
22:20:00
O'Reilly Automotive Inc
95.32
-0.44
-0.46%
1,938,209
95.33
96.92
22:20:00
Owens-Illinois, Inc
19.65
-0.22
-1.11%
1,762,789
19.30
19.96
22:02:56
Paccar Inc
38.63
0.12
0.31%
1,939,990
38.63
38.73
22:20:00
Pacific Gas & Electric Co
44.13
0.49
1.12%
2,120,125
43.31
44.59
22:16:09
Pall Corporation
57.87
0.71
1.24%
803,644
56.96
58.67
22:10:19
Parker-Hannifin Corporation
83.61
0.85
1.03%
1,549,117
82.46
84.65
22:16:07
Patterson Companies Inc
32.65
-0.02
-0.06%
349,838
0.01
32.90
22:20:00
Paychex Inc
29.90
0.13
0.44%
2,032,235
29.61
29.90
22:20:00
Peabody Energy Corporation
23.65
-0.97
-3.94%
22,316,893
23.60
23.75
22:16:26
People's United Financial Inc
11.90
0.12
1.02%
3,446,355
11.90
12.16
22:20:00
Pepco Holdings Inc
18.70
0.07
0.38%
1,368,334
18.63
18.77
22:15:01
Pepsico Inc
68.08
0.10
0.15%
5,509,006
67.83
68.07
22:20:47
PerkinElmer Inc
26.21
0.00
0.00%
698,994
25.42
26.94
22:01:53
Pfizer Inc
22.37
-0.17
-0.75%
35,284,005
22.37
22.48
22:10:02
Philip Morris International In
85.06
0.32
0.38%
4,988,390
84.50
85.13
22:15:01
Pinnacle West Capital Corporat
48.70
0.50
1.04%
809,306
47.82
49.48
22:15:01
Pioneer Natural Resources Comp
100.68
0.84
0.84%
2,254,410
96.90
102.21
22:16:01
Pitney Bowes Inc
13.57
-0.20
-1.45%
4,094,180
13.40
13.57
22:13:17
Plum Creek Timber Company Inc
36.95
-0.01
-0.03%
928,454
36.72
37.14
22:04:40
PNC Financial Services Group
62.02
-0.24
-0.39%
3,297,526
61.59
62.09
22:16:27
PP&L Corporation
27.32
0.21
0.77%
4,008,463
27.14
27.76
22:15:01
PPG Industries Inc
99.26
-0.28
-0.28%
825,484
97.52
100.35
22:09:53
Praxair Inc
107.68
-0.70
-0.65%
1,150,569
106.95
108.43
22:16:04
Precision Castparts Corporatio
170.08
-1.83
-1.06%
880,617
167.12
170.81
22:16:07
priceline.com Incorporated
660.08
2.40
0.36%
1,326,817
657.30
659.99
22:20:00
Principal Financial Group Inc
24.26
0.14
0.58%
3,901,656
23.81
24.32
22:02:35
Procter & Gamble Company (The)
63.15
-0.24
-0.38%
7,522,273
63.16
63.24
21:44:36
Progress Energy Inc
54.83
0.52
0.96%
2,457,697
52.07
54.98
22:10:25
Progressive Corporation (The)
21.25
-0.05
-0.23%
3,777,354
20.95
21.61
22:15:01
ProLogis Inc
31.80
-0.40
-1.24%
2,499,968
30.93
32.34
22:01:10
Prudential Financial Inc
46.68
-0.01
-0.02%
6,435,457
46.36
46.90
22:16:00
Public Service Enterprise Grou
30.93
-0.05
-0.16%
3,860,879
30.51
31.42
22:09:54
Public Storage
132.18
-1.00
-0.75%
769,965
130.06
135.85
22:00:01
PulteGroup Inc
9.08
0.22
2.48%
11,695,300
9.09
9.28
22:09:54
QEP Resources Inc
26.88
-0.39
-1.43%
2,388,888
26.08
27.33
22:04:40
Qualcomm Incorporated
57.93
0.71
1.24%
16,009,128
57.50
58.05
22:20:00
Quanta Services Inc
22.23
0.10
0.45%
1,731,584
21.80
22.62
22:04:37
Quest Diagnostics Incorporated
57.45
0.12
0.21%
1,139,667
57.05
59.24
22:15:01
R.R. Donnelley & Sons Company
10.30
-0.12
-1.15%
2,280,867
10.30
10.60
22:20:00
Ralph Lauren Corporation
150.27
3.97
2.71%
4,650,546
147.79
152.67
22:20:24
Range Resources Corporation
63.83
0.71
1.12%
2,954,099
63.86
64.68
22:15:01
Raytheon Company
50.46
0.18
0.36%
1,985,695
49.70
51.17
22:15:01
Red Hat Inc
56.32
1.04
1.88%
2,703,254
52.71
57.94
22:15:01
Regions Financial Corporation
6.29
0.09
1.45%
22,045,205
6.25
6.33
22:13:18
Republic Services Inc
26.63
0.22
0.83%
2,322,249
26.16
27.06
22:04:34
Reynolds American Inc
41.22
0.13
0.32%
3,362,492
40.45
41.37
22:15:01
Robert Half International Inc
28.82
0.02
0.07%
924,347
28.83
29.00
22:10:02
Rockwell Automation Inc
75.66
1.84
2.49%
1,587,043
74.58
76.64
22:04:40
Rockwell Collins Inc
51.08
0.14
0.27%
940,344
50.71
51.39
22:04:37
Roper Industries Inc
99.36
0.60
0.61%
644,231
96.69
101.56
22:00:01
Ross Stores Inc
61.26
0.91
1.51%
2,124,912
60.53
61.90
22:20:00
Rowan Companies PLC Class A Or
30.82
-0.26
-0.84%
2,463,867
30.55
30.89
22:11:18
Ryder System Inc
42.41
-0.06
-0.14%
564,780
42.12
42.68
22:03:08
Safeway Inc
19.03
0.14
0.74%
6,755,862
18.80
19.65
22:15:01
Saic Inc
10.51
-0.03
-0.28%
1,591,327
10.29
10.71
22:15:01
Salesforce.com Inc
149.45
0.40
0.27%
3,114,639
148.90
149.45
21:43:41
SanDisk Corporation
32.62
0.06
0.18%
4,458,996
32.56
32.84
22:20:00
Sara Lee Corporation
20.84
0.00
0.00%
6,902,673
20.72
20.97
22:16:09
Scana Corporation
46.49
0.47
1.02%
601,685
46.18
46.70
22:10:05
Schlumberger N.V.
66.40
-0.36
-0.54%
8,156,331
66.23
66.49
22:15:01
Scripps Networks Interactive
52.75
0.30
0.57%
1,171,427
51.97
54.49
22:04:37
Sealed Air Corporation
16.07
-0.13
-0.80%
2,456,349
16.00
16.37
22:15:01
Sears Holdings Corporation
56.76
0.79
1.41%
886,499
53.73
56.75
22:20:00
Sempra Energy
64.02
-0.02
-0.03%
943,291
62.96
64.45
22:15:01
Sherwin-Williams Company (The)
119.14
0.32
0.27%
1,328,966
100.00
119.33
22:16:32
Sigma-Aldrich Corporation
71.09
0.88
1.25%
936,901
69.82
71.70
22:20:00
Simon Property Group Inc
147.78
0.31
0.21%
985,426
147.79
148.23
22:16:27
SLM Corporation
13.08
0.00
0.00%
0
10/01/2012
Snap-On Incorporated
60.02
0.48
0.81%
273,109
58.93
60.50
22:15:01
Southern Company (The)
45.55
0.04
0.09%
3,515,178
45.51
45.77
22:16:01
Southwest Airlines Company
8.27
-0.07
-0.84%
10,051,513
8.28
8.29
21:16:13
Southwestern Energy Company
29.21
-0.44
-1.48%
4,925,319
28.78
29.35
22:15:01
Spectra Energy Corp
28.99
0.17
0.59%
3,656,652
28.36
29.48
22:04:38
Sprint Nextel Corporation
2.41
0.04
1.69%
36,912,412
2.40
2.41
22:12:37
St Jude Medical Inc
38.82
-0.39
-0.99%
2,392,512
38.55
39.45
22:13:30
Stanley Black & Decker Inc
68.51
0.85
1.26%
2,652,512
67.52
69.41
22:16:18
Staples Inc
13.61
0.26
1.95%
14,870,676
13.61
13.98
22:20:00
Starbucks Corporation
53.37
-0.33
-0.61%
7,875,531
53.40
53.49
22:20:00
Starwood Hotels & Resorts Worl
53.57
0.40
0.75%
3,468,230
52.83
54.31
22:21:05
State Street Corporation
41.44
-0.20
-0.48%
4,913,614
40.63
41.60
22:16:03
Stericycle Inc
83.95
1.13
1.36%
352,133
82.40
84.46
22:20:00
Stryker Corporation
51.72
0.29
0.56%
2,313,004
51.34
53.08
22:15:01
Sunoco Inc
47.69
-0.42
-0.87%
1,321,293
47.43
47.81
22:10:25
SunTrust Banks Inc
22.53
0.22
0.99%
7,040,259
22.28
22.65
22:19:26
SuperValu Inc
4.71
-0.15
-3.09%
6,327,612
4.75
4.85
22:01:52
Symantec Corporation
15.00
-0.01
-0.07%
7,164,241
15.00
15.29
22:20:00
Sysco Corporation
27.56
0.20
0.73%
4,025,488
27.18
27.98
22:09:54
T Rowe Price Group Inc
58.10
-0.05
-0.09%
2,048,116
57.20
58.07
22:20:00
Target Corporation
56.67
0.84
1.50%
5,775,141
56.33
56.98
22:00:06
TE Connectivity Ltd New Switz
31.56
-0.03
-0.09%
1,772,084
30.98
32.09
22:15:09
Teco Energy Inc
17.37
0.00
0.00%
1,810,987
17.23
17.49
22:04:37
Tellabs Inc
3.60
0.04
1.12%
2,878,775
3.52
3.62
22:20:00
Tenet Healthcare Corporation
4.68
0.02
0.43%
9,118,917
4.60
4.95
22:04:34
Teradata Corporation
69.58
1.49
2.19%
2,399,435
69.02
69.73
22:11:18
Teradyne Inc
14.59
-0.05
-0.34%
2,206,967
14.45
15.14
22:15:01
Tesoro Corporation
22.92
-0.33
-1.42%
3,781,429
22.41
23.50
22:15:01
Textron Inc
23.45
-0.05
-0.21%
2,971,991
23.19
23.59
22:14:43
The AES Corporation
12.42
0.19
1.55%
6,345,715
12.10
12.50
22:13:28
The Hershey Company
67.90
0.25
0.37%
1,106,014
67.55
68.72
22:15:01
The NASDAQ OMX Group Inc
22.32
-0.46
-2.02%
4,088,276
22.31
22.40
22:20:00
The Travelers Companies Inc
62.82
0.12
0.19%
2,527,152
62.42
63.14
22:16:01
Thermo Fisher Scientific Inc
51.34
-0.58
-1.12%
2,052,352
50.57
52.11
22:04:35
Tiffany & Co
61.44
0.30
0.49%
1,942,443
61.02
61.85
22:00:06
Time Warner Cable Inc
76.16
-0.42
-0.55%
1,423,419
74.87
76.97
22:16:05
Time Warner Inc New
34.55
0.05
0.14%
4,433,159
34.39
34.87
22:15:01
Titanium Metals Corporation
12.15
-0.25
-2.02%
2,185,917
12.06
12.66
22:21:03
TJX Companies Inc (The)
40.57
0.24
0.60%
4,667,775
40.39
40.81
22:16:09
Torchmark Corporation
46.28
0.11
0.24%
848,675
45.96
46.58
22:04:37
Total System Services Inc
22.65
0.14
0.62%
1,657,422
22.24
23.02
22:04:37
TXN
29.11
0.00
0.00%
0
16/05/2012
Tyco International Ltd (Swit
54.09
0.35
0.65%
3,924,935
53.30
54.44
22:16:03
Tyson Foods Inc
19.37
0.25
1.31%
4,903,168
18.69
19.63
22:15:01
U.S. Bancorp
31.00
0.28
0.91%
9,880,959
30.79
31.04
22:16:24
Union Pacific Corporation
111.38
1.20
1.09%
2,974,156
111.00
111.88
22:16:00
United Parcel Service Inc
74.76
0.12
0.16%
3,659,808
74.27
74.93
22:11:32
United States Steel Corporatio
21.78
-0.43
-1.94%
8,488,820
21.75
21.84
22:19:04
United Technologies Corporatio
73.94
0.24
0.33%
4,967,597
73.47
74.10
22:15:53
UnitedHealth Group Incorporate
55.72
0.17
0.31%
5,820,158
52.95
56.15
22:15:01
Unum Group
20.23
0.02
0.10%
2,172,693
19.87
20.55
22:04:38
Urban Outfitters Inc
28.10
1.94
7.42%
11,306,505
28.11
28.29
22:20:00
V.F. Corporation
139.51
2.41
1.76%
1,275,510
139.58
140.90
22:16:28
Valero Energy Corporation
22.06
0.18
0.82%
8,370,502
21.83
22.05
22:15:01
Varian Medical Systems Inc
62.30
-0.52
-0.83%
1,187,144
52.00
65.10
22:05:32
Ventas Inc
57.71
0.12
0.21%
1,342,735
56.00
58.50
22:15:01
VeriSign Inc
39.42
-0.16
-0.40%
1,318,626
39.42
40.24
22:20:00
Verizon Communications Inc
41.39
0.05
0.12%
12,845,698
41.29
41.48
22:16:47
VIA.B
44.76
0.00
0.00%
0
16/05/2012
Visa Inc
118.39
2.17
1.87%
4,646,763
118.00
118.79
22:16:24
Vornado Realty Trust
82.96
0.11
0.13%
804,410
82.31
83.27
22:10:25
Vulcan Materials Company (Hold
35.20
-1.15
-3.16%
767,208
34.40
35.43
22:13:39
W.W. Grainger Inc
193.57
4.58
2.42%
843,869
187.52
198.68
22:15:01
Walgreen Co
31.25
-0.10
-0.32%
5,904,122
31.14
31.69
22:16:24
Wal-Mart Stores Inc
63.73
0.69
1.09%
12,018,057
63.54
63.83
22:18:24
Walt Disney Company (The)
44.39
0.00
0.00%
6,850,323
44.26
44.42
22:14:58
Washington Post Company (The)
332.50
4.75
1.45%
53,050
320.33
21:31:10
Waste Management Inc
32.85
0.20
0.61%
2,166,206
32.71
33.02
22:15:01
Waters Corporation
82.77
0.22
0.27%
1,108,383
82.21
83.31
22:04:37
Watson Pharmaceuticals Inc
71.00
0.54
0.77%
2,651,846
70.41
71.95
22:16:31
WellPoint Inc
67.11
0.21
0.31%
2,748,162
66.01
68.50
22:16:19
Wells Fargo & Company
31.67
0.27
0.86%
30,197,637
31.55
31.75
22:16:22
Western Digital Corporation
34.51
-1.45
-4.03%
8,169,403
33.90
34.00
21:51:03
Western Union Company (The)
16.94
0.01
0.06%
3,454,933
16.82
17.24
22:16:31
Weyerhaeuser Company
19.47
0.21
1.09%
5,925,023
19.21
19.53
22:17:30
Whirlpool Corporation
58.58
0.02
0.03%
1,391,139
58.11
60.89
22:18:10
Whole Foods Market Inc
86.89
1.26
1.47%
2,237,882
86.90
87.75
22:20:00
Williams Companies Inc (The)
31.29
0.28
0.90%
8,813,711
30.39
31.82
22:16:26
Windstream Corporation
9.54
-0.01
-0.10%
9,449,806
9.56
9.70
22:20:00
Wisconsin Energy Corporation
37.22
0.41
1.11%
1,749,486
36.61
37.78
22:04:40
Wyndham Worldwide Corp Common
48.96
0.62
1.28%
2,504,389
48.62
49.28
22:10:25
Wynn Resorts Limited
103.15
-1.02
-0.98%
2,241,428
102.68
103.15
22:20:00
Xcel Energy Inc
27.80
0.48
1.76%
3,736,664
27.27
27.80
22:15:01
Xerox Corporation
7.19
-0.01
-0.14%
13,796,439
7.19
7.24
22:04:34
Xilinx Inc
31.82
-0.19
-0.59%
3,341,656
31.08
31.89
22:20:00
XL Group PLC
20.36
0.03
0.15%
4,148,489
20.23
20.49
22:10:25
Xylem Inc Common Stock New
25.59
0.25
0.99%
957,298
25.44
25.77
22:10:29
Xylem Inc Common Stock New Wh
26.74
0.00
0.00%
0
30/11/2011
Yahoo Inc
15.29
-0.29
-1.86%
33,519,132
15.25
15.33
22:20:00
Yum Brands Inc
70.48
1.37
1.98%
4,424,668
70.50
71.43
22:15:01
Zimmer Holdings Inc
60.14
-0.03
-0.05%
1,746,735
58.74
60.54
22:14:07
Zions Bancorporation
18.76
0.18
0.97%
2,453,875
18.44
19.05
22:20:00
Version: LiveBranchBuild_20120521.1 - EUROWEB4 - 2012-05-22 23:36:40 - 2012-05-22 22:36:40 - 1000 - Website: OKAY