Sign In
|
Sign Up
Home
US Market
UK Market
News
My Portfolio
Forex
Webshop
Forum
Cockpit
Home
»
World
»
North America
To view this page ensure that Adobe Flash Player version 10.0.0 or greater is installed.
Popular Markets
United Kingdom
United States
Europe
World
Sectors/Industries
Services
Stock screener
Cockpit
Trend
Money Machine
Stock Alerts
Stock School
RSS Feed
Stocks
Market Movers UK
Market Movers US
Dow Jones Chart
NASDAQ Chart
FTSE Chart
VIX Index
Economic Calendar
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
Canada
Mexico
United States
Asia
Asia
Hong Kong
Singapore
South America
Argentina
Oceania
Australia
North America
Companies
Market Now
S&P 500
1.03%
Market closed
Rising and falling
85
%
2
%
13
%
IPC Mexico
0.11%
Market closed
Rising and falling
100
%
0
%
0
%
Index
Last
Change
Updated
1 week
1 month
3 mon
12 mon
Dow Jones
15,354.40
0.8%
17/05/2013
1.6%
5.5%
9.4%
24.1%
NASDAQ COMPOSITE
3,498.97
1.0%
17/05/2013
1.8%
9.1%
8.9%
25.9%
S&P 500
1,667.47
1.0%
17/05/2013
2.1%
7.4%
8.9%
28.7%
IPC Mexico
41,806.73
0.1%
17/05/2013
0.2%
-2.3%
-6.3%
13.4%
TSX Composite
12,613.05
0.8%
17/05/2013
0.2%
4.5%
-1.5%
11.3%
Indices
Dow Jones
NASDAQ 100
IPC Mexico
Gainers
Tesoro Corporation
6.98%
Advanced Micro Devices Inc
6.27%
Memc Electronic Materials Inc
5.83%
Marathon Petroleum Corporation
5.30%
Computer Sciences Corporation
4.72%
Gamestop Corporation
4.49%
Corning Incorporated
4.47%
International Game Technology
4.29%
Losers
Autodesk Inc
-6.71%
J.C. Penney Company Inc Holding Company
-4.15%
Deere & Company
-2.71%
Tenet Healthcare Corporation
-2.63%
Newmont Mining Corporation
-2.55%
Edwards Lifesciences Corporation
-2.26%
NetApp Inc
-1.61%
Meadwestvaco Corporation
-1.46%
Market is closed, opens Monday at 14:30
More gainers/losers
Stock
Last
Change
Change in %
Volume
Bid
Ask
Updated
3M Company
111.39
0.32
0.29%
4,060,681
18/05/2013
Abbott Laboratories
36.59
-0.24
-0.65%
7,050,721
18/05/2013
Abercrombie & Fitch Company
54.24
0.92
1.73%
1,351,880
18/05/2013
Accenture plc Class A Ordinar
82.24
1.63
2.02%
2,567,982
18/05/2013
Ace Limited
91.65
-0.46
-0.50%
3,063,835
18/05/2013
Actavis Inc
85.73
0.00
0.00%
0
17/05/2013
Adobe Systems Incorporated
44.61
0.05
0.11%
3,688,124
18/05/2013
Advanced Micro Devices Inc
4.07
0.24
6.27%
33,952,609
18/05/2013
Aetna Inc
60.04
0.51
0.86%
2,612,865
18/05/2013
Aflac Incorporated
55.24
0.92
1.69%
3,543,025
18/05/2013
Agilent Technologies Inc
45.56
0.57
1.27%
3,247,851
18/05/2013
AGL Resources Inc
44.18
0.69
1.59%
603,894
18/05/2013
Air Products and Chemicals In
94.33
1.56
1.68%
1,060,286
18/05/2013
Airgas Inc
101.87
1.57
1.57%
429,496
18/05/2013
AK Steel Holding Corporation
3.36
0.06
1.82%
3,956,658
18/05/2013
Akamai Technologies Inc
47.49
0.56
1.19%
2,257,603
18/05/2013
Alcoa Inc
8.61
0.11
1.29%
12,585,796
18/05/2013
Allegheny Technologies Incorpo
29.77
1.21
4.24%
1,807,402
18/05/2013
Allergan Inc
101.41
0.99
0.99%
2,568,091
18/05/2013
Allstate Corporation (The)
50.00
-0.16
-0.32%
4,361,504
18/05/2013
Alpha Natural Resources Inc
6.75
-0.04
-0.59%
10,340,648
18/05/2013
Altera Corporation
34.11
0.81
2.43%
3,885,808
18/05/2013
Altria Group Inc
37.44
0.26
0.70%
7,442,013
18/05/2013
Amazon.com, Inc
269.90
5.78
2.19%
2,528,227
18/05/2013
Ameren Corporation
36.28
0.36
1.00%
1,549,242
18/05/2013
American Electric Power Compan
49.64
0.59
1.20%
2,243,164
18/05/2013
American Express Company
73.32
1.09
1.51%
4,866,760
18/05/2013
American International Group
45.23
0.32
0.71%
9,882,957
18/05/2013
American Tower Corporation (RE
84.45
1.24
1.49%
1,826,107
18/05/2013
Ameriprise Financial Inc
81.69
1.23
1.53%
1,146,856
18/05/2013
Amgen Inc
105.63
0.66
0.63%
3,037,993
18/05/2013
Amphenol Corporation
83.29
1.87
2.30%
568,210
18/05/2013
Anadarko Petroleum Corporation
90.03
2.22
2.53%
4,564,201
18/05/2013
Aon PLC Class A Ordinary Share
66.29
0.07
0.11%
1,721,919
18/05/2013
Apache Corporation
81.30
0.41
0.51%
4,380,726
18/05/2013
Apartment Investment and Manag
33.08
0.14
0.43%
952,292
18/05/2013
Apollo Group Inc- Class A
21.35
0.28
1.33%
3,955,256
18/05/2013
Apple Inc
433.26
-1.32
-0.30%
15,288,547
18/05/2013
Applied Materials Inc
14.96
0.30
2.05%
22,523,375
18/05/2013
Archer-Daniels-Midland Company
35.00
0.84
2.46%
6,267,618
18/05/2013
Assurant Inc
49.84
0.54
1.10%
412,690
18/05/2013
AT&T Inc
37.44
0.06
0.16%
16,720,988
18/05/2013
Autodesk Inc
37.11
-2.67
-6.71%
16,959,640
18/05/2013
Automatic Data Processing Inc
71.99
1.01
1.42%
2,554,995
18/05/2013
AutoNation Inc
46.00
0.65
1.43%
520,582
18/05/2013
AutoZone Inc
411.29
-2.21
-0.53%
247,016
18/05/2013
AvalonBay Communities Inc
138.69
0.67
0.49%
892,170
18/05/2013
Avery Dennison Corporation
44.28
0.09
0.20%
753,420
18/05/2013
Avon Products Inc
24.02
0.59
2.52%
3,049,539
18/05/2013
Baker Hughes Incorporated
47.53
1.28
2.77%
2,858,984
18/05/2013
Ball Corporation
45.75
0.49
1.08%
2,538,276
18/05/2013
Bank of America Corporation
13.43
0.07
0.52%
107,338,813
18/05/2013
Bank of New York Mellon Corpor
30.44
0.58
1.94%
4,725,845
18/05/2013
Baxter International Inc
72.94
1.09
1.52%
7,486,212
18/05/2013
BB&T Corporation
32.55
0.37
1.15%
3,218,824
18/05/2013
Beam Inc
68.94
0.29
0.42%
617,506
18/05/2013
Becton Dickinson and Company
101.78
1.28
1.27%
927,042
18/05/2013
Bed Bath & Beyond Inc
69.12
0.43
0.62%
1,414,991
18/05/2013
Bemis Company Inc
40.79
0.40
0.99%
658,027
18/05/2013
Berkshire Hathaway Inc CL '
169,400.00
2097.00
1.25%
787
18/05/2013
Best Buy Co., Inc
26.90
1.00
3.86%
5,907,052
18/05/2013
Big Lots Inc
37.34
0.03
0.08%
413,156
18/05/2013
Biogen Idec Inc
226.85
-1.14
-0.50%
1,243,879
18/05/2013
BlackRock Inc
290.95
5.54
1.94%
567,006
18/05/2013
BMC Software Inc
45.49
0.11
0.24%
2,510,406
18/05/2013
Boeing Company (The)
98.92
2.34
2.42%
7,409,276
18/05/2013
Boston Properties Inc
112.43
1.09
0.98%
1,151,001
18/05/2013
Boston Scientific Corporation
9.10
0.06
0.66%
23,520,986
18/05/2013
Bristol-Myers Squibb Company
43.30
0.53
1.24%
11,130,086
18/05/2013
Broadcom Corporation- Class A
37.55
0.98
2.68%
9,991,176
18/05/2013
Brown-Forman Corp CL 'B'
72.88
0.12
0.16%
280,956
18/05/2013
C.H. Robinson Worldwide Inc
58.32
0.45
0.78%
965,811
18/05/2013
C.R. Bard Inc
107.41
0.76
0.71%
692,677
18/05/2013
CA Inc
27.69
0.39
1.43%
3,647,889
18/05/2013
Cablevision Systems Corporatio
15.43
0.23
1.51%
5,847,272
18/05/2013
Cabot Oil & Gas Corporation
70.28
2.55
3.76%
2,230,065
18/05/2013
Cameron International Corporat
64.47
1.24
1.96%
1,590,044
18/05/2013
Campbell Soup Company
47.63
-0.22
-0.46%
2,802,832
18/05/2013
Capital One Financial Corporat
60.83
1.68
2.84%
4,108,234
18/05/2013
Cardinal Health Inc
47.79
0.79
1.68%
5,090,839
18/05/2013
CareFusion Corporation
34.36
0.67
1.99%
2,283,483
18/05/2013
CarMax Inc
48.67
0.95
1.99%
1,062,912
18/05/2013
Carnival Corporation
35.00
0.04
0.11%
2,551,818
18/05/2013
Caterpillar Inc
87.67
0.89
1.03%
6,693,167
18/05/2013
Cbre Group Inc Common Stock Cl
24.78
0.06
0.24%
1,870,508
18/05/2013
CBS Corporation Class B
51.53
1.97
3.97%
8,501,276
18/05/2013
Celgene Corporation
124.91
1.43
1.16%
4,122,228
18/05/2013
CenterPoint Energy Inc (Holdi
24.30
0.20
0.83%
2,542,982
18/05/2013
CenturyLink Inc
37.67
0.22
0.59%
5,211,826
18/05/2013
Cerner Corporation
98.83
2.45
2.54%
1,051,765
18/05/2013
CF Industries Holdings Inc
190.52
-0.23
-0.12%
979,238
18/05/2013
Charles Schwab Corporation (Th
19.34
0.43
2.27%
9,694,336
18/05/2013
Chesapeake Energy Corporation
20.27
0.38
1.91%
9,761,218
18/05/2013
Chevron Corporation
123.42
0.66
0.54%
6,850,911
18/05/2013
Chipotle Mexican Grill Inc
375.16
3.08
0.83%
288,345
18/05/2013
Chubb Corporation (The)
89.88
0.01
0.01%
1,058,840
18/05/2013
Cigna Corporation
67.90
0.54
0.80%
1,545,035
18/05/2013
Cincinnati Financial Corporati
49.66
0.32
0.65%
687,721
18/05/2013
Cintas Corporation
45.89
0.48
1.06%
528,587
18/05/2013
Cisco Systems Inc
24.24
0.35
1.48%
78,572,509
18/05/2013
Citigroup Inc
51.45
0.84
1.66%
23,623,456
18/05/2013
Citrix Systems Inc
66.84
0.01
0.01%
2,655,776
18/05/2013
Cliffs Natural Resources Inc
20.69
0.27
1.32%
8,759,428
18/05/2013
Clorox Company (The)
87.37
-0.20
-0.23%
952,683
18/05/2013
CME Group Inc- Class A
65.17
0.94
1.46%
1,685,376
18/05/2013
CMS Energy Corporation
29.10
0.44
1.54%
1,726,290
18/05/2013
Coach Inc
59.23
0.85
1.46%
4,443,237
18/05/2013
Coca-Cola Company (The)
42.97
-0.12
-0.28%
12,615,057
18/05/2013
Coca-Cola Enterprises Inc
38.21
-0.44
-1.14%
4,085,685
18/05/2013
Cognizant Technology Solutions
65.50
2.28
3.61%
5,683,364
18/05/2013
Colgate-Palmolive Company
62.04
-0.34
-0.55%
4,149,203
18/05/2013
Comcast Corporation- Class A
42.64
-0.23
-0.54%
14,666,452
18/05/2013
Comerica Incorporated
39.88
0.38
0.96%
1,671,164
18/05/2013
Computer Sciences Corporation
44.60
2.01
4.72%
3,389,283
18/05/2013
Compuware Corporation
11.35
0.11
0.98%
2,334,574
18/05/2013
ConAgra Foods Inc
35.92
0.14
0.39%
2,550,042
18/05/2013
ConocoPhillips
63.31
0.88
1.41%
7,082,390
18/05/2013
Consol Energy Inc
33.97
0.33
0.98%
1,520,741
18/05/2013
Consolidated Edison Inc
60.79
0.63
1.05%
1,767,583
18/05/2013
Constellation Brands Inc
52.21
0.45
0.87%
1,833,757
18/05/2013
Constellation Energy Group In
37.23
0.00
0.00%
0
17/05/2013
Corning Incorporated
16.14
0.69
4.47%
24,333,962
18/05/2013
Costco Wholesale Corporation
113.05
1.54
1.38%
1,678,219
18/05/2013
Coventry Health Care Inc
0.00%
0
17/05/2013
Covidien plc Ordinary Shares
65.77
0.10
0.15%
2,652,403
18/05/2013
CSX Corporation
25.92
0.22
0.86%
5,560,697
18/05/2013
Cummins Inc
116.43
2.10
1.84%
1,051,500
18/05/2013
CVS Caremark Corporation
59.44
0.07
0.12%
4,131,290
18/05/2013
D.R. Horton Inc
27.23
0.43
1.60%
8,278,868
18/05/2013
Danaher Corporation
63.25
0.98
1.57%
3,838,019
18/05/2013
Darden Restaurants Inc
53.43
0.65
1.23%
1,121,584
18/05/2013
Davita Healthcare Partners IN
128.14
0.08
0.06%
567,186
18/05/2013
Dean Foods Company
20.95
0.36
1.75%
8,626,419
18/05/2013
Deere & Company
86.97
-2.42
-2.71%
7,289,434
18/05/2013
Dell Inc
13.40
-0.03
-0.22%
16,125,373
18/05/2013
Denbury Resources Inc
18.88
0.53
2.89%
5,895,543
18/05/2013
Dentsply International Inc
42.28
0.10
0.24%
998,677
18/05/2013
Devon Energy Corporation
58.79
0.56
0.96%
3,107,808
18/05/2013
DeVry Inc
31.11
0.58
1.90%
485,491
18/05/2013
Diamond Offshore Drilling Inc
72.40
2.00
2.84%
1,330,284
18/05/2013
Directv
65.21
0.49
0.76%
4,610,555
18/05/2013
Discover Financial Services
47.70
1.22
2.62%
3,245,239
18/05/2013
Discovery Communications Inc
78.85
0.06
0.08%
1,326,350
18/05/2013
Dominion Resources Inc
61.17
0.79
1.31%
2,060,255
18/05/2013
Dover Corporation
77.21
1.44
1.90%
744,792
18/05/2013
Dow Chemical Company (The)
35.82
0.72
2.05%
7,471,191
18/05/2013
Dr Pepper Snapple Group Inc D
49.25
-0.34
-0.69%
1,283,470
18/05/2013
DTE Energy Company
71.77
0.74
1.04%
1,113,078
18/05/2013
Duke Energy Corporation (Holdi
71.62
0.46
0.65%
3,227,386
18/05/2013
Dun & Bradstreet Corporation (
98.98
1.20
1.23%
855,500
18/05/2013
E*trade Financial Corporation
11.53
0.21
1.86%
4,913,251
18/05/2013
E.I. du Pont de Nemours and Co
55.89
0.40
0.72%
4,834,362
18/05/2013
Eastman Chemical Company
73.95
2.55
3.57%
2,786,725
18/05/2013
Eaton Corporation PLC Ordinar
66.86
1.16
1.77%
3,978,402
18/05/2013
eBay Inc
56.71
0.91
1.63%
11,559,148
18/05/2013
Ecolab Inc
89.09
0.93
1.05%
1,128,305
18/05/2013
Edison International
48.80
0.10
0.21%
4,596,982
18/05/2013
Edwards Lifesciences Corporati
67.06
-1.55
-2.26%
2,044,869
18/05/2013
Electronic Arts Inc
22.21
0.19
0.86%
5,621,004
18/05/2013
Eli Lilly and Company
55.90
-0.04
-0.07%
3,763,076
18/05/2013
EMC Corporation
24.24
0.18
0.75%
24,920,171
18/05/2013
Emerson Electric Company
59.36
1.33
2.29%
5,159,142
18/05/2013
Entergy Corporation
71.14
1.47
2.11%
2,281,332
18/05/2013
EOG Resources Inc
135.25
2.03
1.52%
2,620,469
18/05/2013
EQT Corporation
79.04
2.48
3.24%
1,459,363
18/05/2013
Equifax Inc
62.88
-0.27
-0.43%
982,362
18/05/2013
Equity Residential Common Shar
59.59
-0.02
-0.03%
2,497,661
18/05/2013
Estee Lauder Companies Inc (
70.85
0.07
0.10%
2,236,244
18/05/2013
Exelon Corporation
35.15
0.36
1.03%
8,446,664
18/05/2013
Expedia Inc
58.10
0.20
0.35%
3,775,685
18/05/2013
Expeditors International of Wa
38.53
0.33
0.86%
1,649,330
18/05/2013
Express Scripts Holding Compan
61.87
1.17
1.93%
5,161,801
18/05/2013
Exxon Mobil Corporation
91.76
1.06
1.17%
12,724,076
18/05/2013
F5 Networks Inc
82.63
0.03
0.04%
1,310,118
18/05/2013
Family Dollar Stores Inc
64.30
-0.16
-0.25%
1,301,789
18/05/2013
Fastenal Company
51.11
0.26
0.51%
1,841,122
18/05/2013
Federated Investors Inc
27.18
1.08
4.14%
1,500,608
18/05/2013
FedEx Corporation
100.05
1.11
1.12%
2,223,204
18/05/2013
Fidelity National Information
45.08
0.57
1.28%
1,477,436
18/05/2013
Fifth Third Bancorp
18.25
0.23
1.28%
6,115,266
18/05/2013
First Horizon National Corpora
11.36
0.13
1.16%
2,962,138
18/05/2013
First Solar Inc
49.98
1.61
3.33%
4,927,192
18/05/2013
FirstEnergy Corporation
43.78
0.68
1.58%
2,625,852
18/05/2013
Fiserv Inc
90.59
1.64
1.84%
599,553
18/05/2013
Flir Systems Inc
24.84
0.11
0.44%
953,407
18/05/2013
Flowserve Corporation
169.90
3.35
2.01%
261,953
18/05/2013
Fluor Corporation
64.57
2.57
4.15%
2,272,368
18/05/2013
FMC Corporation
63.35
1.35
2.18%
700,593
18/05/2013
FMC Technologies Inc
57.54
1.36
2.42%
1,539,456
18/05/2013
Ford Motor Company
15.08
0.44
3.01%
59,748,157
18/05/2013
Forest Laboratories Inc Clas
38.53
-0.17
-0.44%
991,305
18/05/2013
Franklin Resources Inc
168.32
2.37
1.43%
535,527
18/05/2013
Freeport-McMoRan Copper & Gold
32.68
0.64
2.00%
16,165,953
18/05/2013
Gamestop Corporation
39.76
1.71
4.49%
3,802,507
18/05/2013
Gannett Co., Inc
21.56
0.73
3.50%
2,928,100
18/05/2013
Gap Inc (The)
40.96
0.37
0.91%
4,154,458
18/05/2013
General Dynamics Corporation
78.29
2.15
2.82%
2,722,966
18/05/2013
General Electric Company
23.46
0.19
0.82%
41,041,295
18/05/2013
General Mills Inc
50.36
-0.11
-0.22%
3,261,928
18/05/2013
Genuine Parts Company
81.25
1.40
1.75%
726,243
18/05/2013
Genworth Financial Inc
10.74
0.13
1.23%
7,059,415
18/05/2013
Gilead Sciences Inc
56.30
1.34
2.44%
13,909,763
18/05/2013
Goldman Sachs Group Inc (The
158.18
3.71
2.40%
4,177,528
18/05/2013
Google Inc- Class A
909.18
5.31
0.59%
2,792,663
18/05/2013
H&R Block Inc
29.64
0.81
2.81%
3,693,992
18/05/2013
H.J. Heinz Company
72.42
0.00
0.00%
3,000,705
18/05/2013
Halliburton Company
45.25
1.40
3.19%
13,358,425
18/05/2013
Harley-Davidson, Inc
59.48
1.51
2.60%
1,029,712
18/05/2013
Harman International Industrie
52.05
2.06
4.12%
503,585
18/05/2013
Harris Corporation
50.46
1.03
2.08%
983,651
18/05/2013
Hartford Financial Services Gr
31.16
0.37
1.20%
5,302,145
18/05/2013
Hasbro Inc
47.91
0.70
1.48%
932,523
18/05/2013
HCP Inc
54.38
0.23
0.42%
2,675,724
18/05/2013
Health Care Reit Inc
77.95
0.93
1.21%
3,777,176
18/05/2013
Helmerich & Payne Inc
65.39
2.42
3.84%
2,119,056
18/05/2013
Hess Corporation
69.68
0.57
0.82%
3,576,904
18/05/2013
Hewlett-Packard Company
21.27
-0.09
-0.42%
14,628,999
18/05/2013
Hillshire Brands Company
18.50
0.00
0.00%
0
17/05/2013
Home Depot Inc (The)
76.86
0.11
0.14%
8,740,064
18/05/2013
Honeywell International Inc
80.75
2.02
2.57%
4,065,118
18/05/2013
Hormel Foods Corporation
42.70
0.07
0.16%
1,064,202
18/05/2013
Hospira Inc
35.74
0.02
0.06%
1,300,878
18/05/2013
Host Hotels & Resorts Inc
18.77
0.07
0.37%
4,843,476
18/05/2013
Hudson City Bancorp Inc
8.65
0.07
0.82%
1,354,575
18/05/2013
Humana Inc
80.45
1.10
1.39%
1,619,918
18/05/2013
Huntington Bancshares Incorpor
7.74
0.15
1.98%
6,756,723
18/05/2013
Illinois Tool Works Inc
70.78
0.87
1.24%
3,013,615
18/05/2013
Ingersoll-Rand PLC (Ireland)
58.04
1.19
2.09%
2,200,383
18/05/2013
Integrys Energy Group Inc
61.57
0.81
1.33%
494,610
18/05/2013
Intel Corporation
24.04
0.10
0.42%
36,278,248
18/05/2013
IntercontinentalExchange Inc
177.41
3.39
1.95%
719,672
18/05/2013
Internationa Flavors & Fragran
82.42
1.23
1.51%
200,992
18/05/2013
International Business Machine
208.44
3.75
1.83%
5,704,295
18/05/2013
International Game Technology
18.24
0.75
4.29%
4,529,945
18/05/2013
International Paper Company
48.18
0.76
1.60%
3,059,576
18/05/2013
Interpublic Group of Companies
14.78
0.08
0.54%
3,727,432
18/05/2013
Intuit Inc
60.63
0.78
1.30%
2,247,696
18/05/2013
Intuitive Surgical Inc
484.00
7.78
1.63%
390,803
18/05/2013
Invesco PLC New
34.59
0.29
0.85%
4,665,878
18/05/2013
Iron Mountain Incorporated (De
38.96
0.56
1.46%
799,467
18/05/2013
J.C. Penney Company Inc Hold
18.01
-0.78
-4.15%
25,284,251
18/05/2013
J.M. Smucker Company (The) New
102.58
-0.74
-0.72%
850,885
18/05/2013
Jabil Circuit Inc
20.05
0.40
2.04%
1,730,943
18/05/2013
Jacobs Engineering Group Inc
54.09
1.33
2.52%
756,776
18/05/2013
Janus Capital Group Inc Cmn
8.81
0.18
2.09%
3,557,048
18/05/2013
JDS Uniphase Corporation
13.97
-0.05
-0.36%
3,249,115
18/05/2013
Johnson & Johnson
88.09
0.64
0.73%
11,439,498
18/05/2013
Johnson Controls Inc
37.54
0.91
2.48%
4,899,807
18/05/2013
JP Morgan Chase & Co
52.30
1.33
2.61%
26,095,658
18/05/2013
Juniper Networks Inc
17.61
-0.17
-0.96%
6,355,619
18/05/2013
Kellogg Company
65.66
-0.16
-0.24%
1,567,685
18/05/2013
KeyCorp
10.80
0.23
2.18%
9,686,671
18/05/2013
Kimberly-Clark Corporation
104.35
0.60
0.58%
2,576,897
18/05/2013
Kimco Realty Corporation
24.22
0.07
0.29%
8,500,076
18/05/2013
KLA-Tencor Corporation
55.87
0.66
1.20%
1,948,253
18/05/2013
Kohl's Corporation
51.58
-0.45
-0.86%
3,351,570
18/05/2013
Kroger Company (The)
35.42
0.35
1.00%
2,834,508
18/05/2013
L Brands Inc
50.29
-0.20
-0.40%
3,906,843
18/05/2013
L-3 Communications Holdings I
85.55
0.78
0.92%
661,026
18/05/2013
Laboratory Corporation of Amer
98.97
1.29
1.32%
1,668,715
18/05/2013
Legg Mason Inc
36.13
0.85
2.41%
1,466,889
18/05/2013
Leggett & Platt Incorporated
34.19
0.46
1.36%
2,040,779
18/05/2013
Lennar Corporation Class A
43.82
0.88
2.05%
2,646,837
18/05/2013
Leucadia National Corporation
32.02
0.32
1.01%
947,066
18/05/2013
Lexmark International Inc
31.12
0.30
0.97%
600,605
18/05/2013
Life Technologies Corporation
73.54
0.05
0.07%
2,684,225
18/05/2013
Lincoln National Corporation
35.25
0.54
1.56%
3,120,500
18/05/2013
Linear Technology Corporation
38.06
0.32
0.85%
1,663,399
18/05/2013
Lockheed Martin Corporation
106.41
2.41
2.32%
2,613,077
18/05/2013
Loews Corporation
46.44
0.40
0.87%
729,544
18/05/2013
Lorillard Inc
44.27
0.04
0.09%
1,969,161
18/05/2013
Lowe's Companies Inc
42.67
-0.09
-0.21%
7,814,643
18/05/2013
LSI Corporation
6.86
0.00
0.00%
0
17/05/2013
M&T Bank Corporation
105.94
1.25
1.19%
531,177
18/05/2013
Macy's Inc
48.67
0.79
1.65%
5,840,725
18/05/2013
Marathon Oil Corporation
36.15
1.00
2.84%
5,203,804
18/05/2013
Marathon Petroleum Corporation
82.68
4.16
5.30%
4,496,480
18/05/2013
Marriot International
43.73
0.54
1.25%
1,787,853
18/05/2013
Marsh & McLennan Companies In
41.09
0.30
0.74%
2,953,234
18/05/2013
Masco Corporation
22.74
0.53
2.39%
3,220,891
18/05/2013
Mastercard Incorporated
584.78
14.64
2.57%
624,466
18/05/2013
Mattel Inc
46.79
0.60
1.30%
1,614,466
18/05/2013
McCormick & Company Incorpora
74.68
0.17
0.23%
777,549
18/05/2013
McDonald's Corporation
101.54
0.42
0.42%
4,017,259
18/05/2013
Mcgraw Hill Financial Inc
55.18
0.00
0.00%
0
14/05/2013
McKesson Corporation
116.89
1.48
1.28%
915,137
18/05/2013
Mead Johnson Nutrition Company
80.47
-0.05
-0.06%
886,993
18/05/2013
Meadwestvaco Corporation
35.77
-0.53
-1.46%
1,815,418
18/05/2013
MedcoHealth Solutions Inc Comm
70.30
0.00
0.00%
0
17/05/2013
Medtronic Inc
49.84
0.20
0.40%
5,568,419
18/05/2013
Memc Electronic Materials Inc
6.53
0.36
5.83%
9,600,783
18/05/2013
Merck & Company Inc Common S
45.99
-0.38
-0.82%
21,737,001
18/05/2013
MetLife Inc
43.28
0.71
1.67%
6,839,209
18/05/2013
Metropcs Comm DL-,0001
11.84
0.00
0.00%
0
17/05/2013
Microchip Technology Incorpora
37.08
-0.15
-0.39%
2,997,669
18/05/2013
Micron Technology Inc
11.31
0.25
2.26%
30,546,148
18/05/2013
Microsoft Corporation
34.87
0.79
2.32%
60,674,267
18/05/2013
Molex Incorporated
30.43
0.48
1.60%
578,420
18/05/2013
Molson Coors Brewing Company C
53.32
0.58
1.10%
1,515,165
18/05/2013
Monsanto Company
108.38
0.71
0.66%
3,008,753
18/05/2013
Monster Worldwide Inc
5.15
0.08
1.58%
1,466,528
18/05/2013
Moody's Corporation
67.91
1.10
1.65%
1,648,934
18/05/2013
Morgan Stanley
25.19
0.61
2.48%
14,508,810
18/05/2013
Mosaic Company (The)
60.75
-0.36
-0.59%
4,238,736
18/05/2013
Motorola Mobility Holdings In
0.00%
0
17/05/2013
Motorola Solutions Inc
57.84
0.31
0.54%
2,295,592
18/05/2013
Murphy Oil Corporation
64.27
0.55
0.86%
1,103,617
18/05/2013
Mylan Inc
31.40
0.70
2.28%
5,720,298
18/05/2013
Nabors Industries Ltd
16.67
0.59
3.67%
4,568,495
18/05/2013
National Oilwell Varco Inc
68.53
1.83
2.74%
4,982,709
18/05/2013
NetApp Inc
37.84
-0.62
-1.61%
18,518,743
18/05/2013
Netflix Inc
239.00
1.97
0.83%
2,878,075
18/05/2013
Newell Rubbermaid Inc
28.05
0.10
0.36%
1,475,596
18/05/2013
Newfield Exploration Company
23.58
0.28
1.20%
1,908,789
18/05/2013
Newmont Mining Corporation
30.63
-0.80
-2.55%
12,117,940
18/05/2013
News Corporation- Class A
33.22
0.36
1.10%
12,192,150
18/05/2013
NextEra Energy Inc
81.10
0.67
0.83%
1,335,454
18/05/2013
Nike Inc
65.32
0.88
1.37%
3,109,910
18/05/2013
NiSource Inc
29.78
0.27
0.91%
1,875,749
18/05/2013
Noble Corporation New Common
40.66
0.76
1.90%
6,578,296
18/05/2013
Noble Energy Inc
121.30
3.48
2.95%
1,562,235
18/05/2013
Nordstrom Inc
60.68
-0.45
-0.74%
4,494,176
18/05/2013
Norfolk Southern Corporation
80.23
0.90
1.13%
1,324,403
18/05/2013
Northeast Utilities
44.47
0.36
0.82%
1,515,892
18/05/2013
Northern Trust Corporation
58.27
1.09
1.91%
1,291,252
18/05/2013
Northrop Grumman Corporation
82.19
3.17
4.01%
5,861,644
18/05/2013
Novellus Systems Inc
0.00%
0
17/05/2013
NRG Energy Inc
28.01
0.29
1.05%
3,103,485
18/05/2013
Nucor Corporation
45.77
0.78
1.73%
1,380,045
18/05/2013
Nvidia Corporation
14.87
0.24
1.64%
7,803,782
18/05/2013
NYSE Euronext
41.34
0.66
1.62%
1,187,792
18/05/2013
Occidental Petroleum Corporati
92.84
1.81
1.99%
6,480,289
18/05/2013
Omnicom Group Inc
63.31
0.32
0.51%
2,639,435
18/05/2013
Oneok Inc
49.25
0.75
1.55%
2,537,012
18/05/2013
Oracle Corporation
35.03
0.66
1.92%
26,986,845
18/05/2013
O'Reilly Automotive Inc
110.95
0.24
0.22%
619,072
18/05/2013
Owens-Illinois, Inc
28.75
0.26
0.91%
850,689
18/05/2013
Paccar Inc
54.54
1.77
3.35%
2,906,879
18/05/2013
Pacific Gas & Electric Co
47.23
0.35
0.75%
2,064,299
18/05/2013
Pall Corporation
71.37
1.32
1.88%
664,997
18/05/2013
Parker-Hannifin Corporation
100.01
2.42
2.48%
1,857,994
18/05/2013
Patterson Companies Inc
38.68
-0.04
-0.10%
793,249
18/05/2013
Paychex Inc
38.52
0.58
1.53%
2,095,045
18/05/2013
Peabody Energy Corporation
20.21
0.07
0.35%
6,628,821
18/05/2013
People's United Financial Inc
13.91
0.11
0.80%
8,140,843
18/05/2013
Pepco Holdings Inc
22.05
0.14
0.64%
1,841,349
18/05/2013
Pepsico Inc
83.80
0.06
0.07%
4,507,052
18/05/2013
PerkinElmer Inc
32.19
0.21
0.66%
1,228,248
18/05/2013
Pfizer Inc
28.96
-0.29
-0.99%
37,642,372
18/05/2013
PGN
0.00%
0
17/05/2013
Philip Morris International In
95.68
0.24
0.25%
5,141,297
18/05/2013
Pinnacle West Capital Corporat
60.57
0.51
0.85%
1,030,671
18/05/2013
Pioneer Natural Resources Comp
142.25
3.67
2.65%
1,462,622
18/05/2013
Pitney Bowes Inc
14.79
0.08
0.54%
2,653,210
18/05/2013
Plum Creek Timber Company Inc
54.04
0.87
1.64%
1,085,475
18/05/2013
PNC Financial Services Group
71.51
1.05
1.49%
2,119,845
18/05/2013
PP&L Corporation
32.15
0.21
0.66%
5,675,166
18/05/2013
PPG Industries Inc
158.84
3.29
2.12%
573,388
18/05/2013
Praxair Inc
116.20
2.20
1.93%
1,293,474
18/05/2013
Precision Castparts Corporatio
213.00
3.47
1.66%
912,761
18/05/2013
priceline.com Incorporated
813.66
13.58
1.70%
784,234
18/05/2013
Principal Financial Group Inc
38.14
0.50
1.33%
1,531,840
18/05/2013
Procter & Gamble Company (The)
80.02
-0.18
-0.22%
8,550,094
18/05/2013
Progressive Corporation (The)
26.19
0.03
0.11%
2,940,433
18/05/2013
ProLogis Inc
43.87
0.00
0.00%
3,489,601
18/05/2013
Prudential Financial Inc
68.38
1.18
1.76%
3,039,053
18/05/2013
Public Service Enterprise Grou
35.07
0.42
1.21%
2,692,224