Log ind
|
Tilmeld
|
Hjælp
Forside
Aktier
Portefølje
Valuta
Webshop
Debat
Nyheder
Privat
Cockpit
EuroTrader
Analyse
Forside
»
Verden
»
Nordamerika
To view this page ensure that Adobe Flash Player version 10.0.0 or greater is installed.
Populære markeder
Danmark
Sverige
Norge
Tyskland
USA
Globale
Markedsinfo
Aktier
Inv.foreninger
Obligationer
Råvarer
Valuta
VIX Indeks
Sektor/brancher
Finanskalender
Top-Flop
Alle markeder
Europa
Europa
Belgien
Danmark
Finland
Frankrig
Grækenland
Holland
Italien
Norge
Polen
Portugal
Schweiz
Spanien
Storbritannien
Sverige
Tyskland
Nordamerika
Nordamerika
Canada
Mexico
USA
Asien
Asien
Hong Kong
Singapore
Sydamerika
Argentina
Mellemøsten
Israel
Oceanien
Australien
Nordamerika
Selskaber
Markedet nu
S&P 500
0,58%
Stigende og faldende
66
%
3
%
31
%
IPC Mexico
0,12%
Stigende og faldende
0
%
0
%
100
%
Index
Kurs
Ændring
Opdateret
1 uge
1 måned
3 mdr.
12 mdr.
Dow Jones
15.468,63
0,5%
17:19:15
1,3%
6,2%
10,5%
23,7%
NASDAQ COMPOSITE
3.515,96
0,4%
17:19:42
1,3%
8,7%
12,3%
23,8%
S&P 500
1.678,81
0,6%
17:24:36
1,2%
7,4%
10,8%
27,5%
IPC Mexico
40.596,44
0,1%
17:14:36
-3,1%
-5,4%
-7,5%
8,3%
TSX Composite
12.828,45
0,7%
17:19:30
2,8%
6,1%
1,0%
12,0%
Indeks
Dow Jones
NASDAQ 100
IPC Mexico
Vindere
Southern Company (The)
0,30%
Progressive Corporation (The)
0,23%
Baker Hughes Incorporated
0,25%
Torchmark Corporation
0,25%
V.F. Corporation
0,18%
American Electric Power Company Inc
0,23%
Noble Energy Inc
0,33%
CarMax Inc
0,23%
Tabere
Target Corporation
-3,35%
First Solar Inc
-2,21%
Apollo Group Inc- Class A
-2,09%
Teradata Corporation
-1,94%
Oracle Corporation
-1,91%
Computer Sciences Corporation
-1,90%
Amphenol Corporation
-1,84%
Southwestern Energy Company
-1,79%
Markedet er åbent (indtil 22:00) - Forsinket 15 min
Flere vindere/tabere
Aktie
Kurs
Ændring
Ændring i %
Volume
Bud
Udbud
Opdateret
3M Company
111,81
0,44
0,39%
1.095.727
111,80
111,82
17:19:36
Abbott Laboratories
38,48
0,76
2,03%
2.898.335
38,48
38,49
17:19:44
Abercrombie & Fitch Company
54,39
0,18
0,33%
419.280
54,38
54,41
17:19:31
Accenture plc Class A Ordinar
83,86
0,96
1,15%
990.936
83,85
83,87
17:19:42
Ace Limited
90,07
0,06
0,07%
937.308
90,06
90,07
17:19:39
Actavis Inc
85,73
0,00
0,00%
0
06:05:31
Adobe Systems Incorporated
43,98
-0,04
-0,09%
787.801
43,97
43,98
17:19:37
Advanced Micro Devices Inc
4,06
0,04
1,00%
10.395.716
4,05
4,06
17:19:41
Aetna Inc
60,61
0,34
0,56%
753.947
60,60
60,61
17:19:29
Aflac Incorporated
56,49
0,65
1,16%
1.629.844
56,48
56,49
17:19:35
Agilent Technologies Inc
47,01
0,26
0,56%
2.284.864
47,00
47,02
17:19:42
AGL Resources Inc
44,60
0,12
0,27%
182.910
44,59
44,63
17:19:44
Air Products and Chemicals In
95,62
0,76
0,80%
332.892
95,62
95,65
17:19:36
Airgas Inc
103,40
0,55
0,53%
92.052
103,34
103,42
17:19:31
AK Steel Holding Corporation
3,68
0,02
0,55%
3.944.238
3,67
3,68
17:19:38
Akamai Technologies Inc
47,64
0,36
0,76%
757.257
47,65
47,67
17:19:38
Alcoa Inc
8,80
0,04
0,41%
7.874.986
8,79
8,80
17:19:30
Allegheny Technologies Incorpo
30,66
-0,28
-0,90%
659.243
30,65
30,67
17:19:40
Allergan Inc
98,26
-0,28
-0,28%
1.099.777
98,24
98,28
17:19:38
Allstate Corporation (The)
49,47
0,39
0,79%
1.878.065
49,46
49,47
17:19:38
Alpha Natural Resources Inc
7,13
-0,08
-1,11%
7.042.113
7,13
7,14
17:19:36
Altera Corporation
33,54
-0,37
-1,09%
1.376.657
33,54
33,55
17:19:43
Altria Group Inc
37,28
0,36
0,98%
2.487.483
37,27
37,28
17:19:40
Amazon.com, Inc
266,19
-2,67
-0,99%
1.179.194
266,14
266,29
17:19:16
Ameren Corporation
36,12
-0,03
-0,08%
282.572
36,12
36,13
17:19:28
American Electric Power Compan
49,48
0,12
0,23%
682.154
49,47
49,48
17:19:41
American Express Company
76,89
1,78
2,37%
3.789.181
76,88
76,89
17:19:14
American International Group
45,23
0,27
0,61%
6.025.075
45,23
45,24
17:19:39
American Tower Corporation (RE
84,33
-0,31
-0,37%
379.330
84,32
84,36
17:19:36
Ameriprise Financial Inc
82,73
1,20
1,47%
589.745
82,71
82,75
17:19:32
Amgen Inc
106,36
2,12
2,03%
1.202.920
106,34
106,38
17:19:07
Amphenol Corporation
79,51
-1,49
-1,84%
363.002
79,51
79,52
17:19:46
Anadarko Petroleum Corporation
90,99
-0,38
-0,42%
1.502.233
90,99
91,03
17:19:43
Aon PLC Class A Ordinary Share
66,44
0,26
0,39%
514.058
66,43
66,44
17:19:31
Apache Corporation
84,63
0,27
0,32%
1.398.554
84,61
84,65
17:19:39
Apartment Investment and Manag
33,15
-0,05
-0,15%
182.960
33,14
33,15
17:19:36
Apollo Group Inc- Class A
21,03
-0,45
-2,09%
665.264
21,03
21,04
17:19:03
Apple Inc
445,12
5,46
1,24%
7.354.095
445,00
445,13
17:19:35
Applied Materials Inc
14,81
0,14
0,96%
4.058.190
14,81
14,82
17:19:44
Archer-Daniels-Midland Company
34,41
-0,30
-0,86%
2.106.383
34,41
34,42
17:19:43
Assurant Inc
50,97
0,37
0,73%
219.216
50,96
50,98
17:19:37
AT&T Inc
36,98
0,04
0,11%
10.032.676
36,97
36,98
17:19:40
Autodesk Inc
37,71
0,23
0,60%
966.017
37,70
37,71
17:19:43
Automatic Data Processing Inc
70,94
-0,09
-0,13%
1.032.217
70,93
70,94
17:19:39
AutoNation Inc
46,74
0,62
1,34%
80.731
46,73
46,78
17:19:31
AutoZone Inc
421,82
-6,02
-1,41%
120.278
421,79
422,22
17:19:31
AvalonBay Communities Inc
141,12
-0,34
-0,24%
446.164
141,11
141,15
17:19:36
Avery Dennison Corporation
44,34
0,05
0,11%
144.313
44,34
44,37
17:19:31
Avon Products Inc
24,43
0,48
1,98%
1.357.554
24,42
24,43
17:19:31
Baker Hughes Incorporated
48,01
0,12
0,25%
1.247.567
48,01
48,03
17:19:39
Ball Corporation
46,26
-0,03
-0,06%
282.991
46,25
46,27
17:19:42
Bank of America Corporation
13,65
0,21
1,56%
68.855.534
13,64
13,65
17:19:08
Bank of New York Mellon Corpor
30,25
0,16
0,53%
2.346.718
30,24
30,25
17:19:31
Baxter International Inc
73,30
0,26
0,36%
943.188
73,29
73,31
17:19:41
BB&T Corporation
32,96
0,24
0,73%
1.143.483
32,95
32,96
17:19:36
Beam Inc
68,53
0,16
0,23%
94.255
68,52
68,58
17:19:48
Becton Dickinson and Company
101,90
0,89
0,88%
211.247
101,87
101,96
17:19:31
Bed Bath & Beyond Inc
68,85
0,31
0,45%
687.837
68,85
68,88
17:19:39
Bemis Company Inc
40,81
0,17
0,42%
206.015
40,81
40,82
17:19:38
Berkshire Hathaway Inc CL '
169.383,00
194,00
0,11%
359
169.371,00
169.457,00
17:19:36
Best Buy Co., Inc
26,16
0,52
2,03%
3.284.822
26,15
26,16
17:19:40
Big Lots Inc
38,81
0,03
0,06%
218.343
38,81
38,83
17:19:37
Biogen Idec Inc
235,93
4,60
1,99%
592.899
235,77
236,04
17:19:19
BlackRock Inc
296,13
4,44
1,52%
222.231
296,07
296,27
17:19:29
BMC Software Inc
45,28
-0,03
-0,07%
2.437.500
45,27
45,28
17:19:40
Boeing Company (The)
99,11
0,36
0,36%
2.879.640
99,12
99,14
17:19:41
Boston Properties Inc
115,15
0,56
0,49%
345.976
115,08
115,15
17:19:42
Boston Scientific Corporation
9,34
0,11
1,19%
11.469.226
9,33
9,34
17:19:39
Bristol-Myers Squibb Company
46,64
2,58
5,86%
10.217.406
46,64
46,65
17:19:40
Broadcom Corporation- Class A
37,22
-0,18
-0,48%
1.967.629
37,22
37,23
17:19:37
Brown-Forman Corp CL 'B'
72,79
1,00
1,39%
65.861
72,73
72,80
17:19:30
C.H. Robinson Worldwide Inc
59,82
-0,05
-0,08%
555.279
59,81
59,83
17:19:36
C.R. Bard Inc
107,40
0,69
0,65%
128.695
107,39
107,44
17:19:35
CA Inc
27,66
0,01
0,04%
1.313.622
27,66
27,67
17:19:39
Cablevision Systems Corporatio
15,73
0,18
1,16%
977.431
15,72
15,73
17:19:33
Cabot Oil & Gas Corporation
71,94
0,83
1,17%
790.860
71,93
72,01
17:19:36
Cameron International Corporat
64,69
-0,45
-0,69%
687.661
64,68
64,69
17:19:40
Campbell Soup Company
46,25
0,20
0,43%
562.542
46,23
46,26
17:19:37
Capital One Financial Corporat
63,18
1,07
1,72%
2.661.676
63,18
63,20
17:19:39
Cardinal Health Inc
47,94
-0,02
-0,04%
1.659.606
47,93
47,94
17:19:40
CareFusion Corporation
34,99
0,86
2,53%
1.427.188
34,99
35,00
17:19:41
CarMax Inc
48,39
0,11
0,23%
270.393
48,39
48,40
17:19:40
Carnival Corporation
33,01
-0,55
-1,64%
5.149.188
33,01
33,02
17:19:41
Caterpillar Inc
88,49
0,39
0,44%
2.294.082
88,48
88,51
17:19:39
Cbre Group Inc Common Stock Cl
25,20
0,12
0,48%
1.165.957
25,20
25,21
17:19:34
CBS Corporation Class B
52,21
1,18
2,31%
1.863.483
52,21
52,22
17:19:33
Celgene Corporation
126,70
3,20
2,59%
2.128.901
126,67
126,73
17:19:17
CenterPoint Energy Inc (Holdi
24,27
-0,10
-0,41%
683.000
24,26
24,27
17:19:36
CenturyLink Inc
37,36
0,13
0,34%
1.100.914
37,35
37,36
17:19:44
Cerner Corporation
98,12
0,49
0,50%
132.096
98,08
98,12
17:19:37
CF Industries Holdings Inc
191,04
2,51
1,33%
304.312
191,09
191,23
17:19:41
Charles Schwab Corporation (Th
19,31
0,14
0,70%
3.587.920
19,31
19,32
17:19:31
Chesapeake Energy Corporation
21,36
0,51
2,45%
7.998.962
21,35
21,36
17:19:40
Chevron Corporation
126,17
0,23
0,18%
3.326.759
126,15
126,17
17:19:39
Chipotle Mexican Grill Inc
373,27
-4,16
-1,10%
102.619
373,15
373,43
17:19:41
Chubb Corporation (The)
88,81
0,18
0,20%
286.788
88,80
88,85
17:19:34
Cigna Corporation
68,78
1,18
1,75%
1.277.077
68,76
68,79
17:19:38
Cincinnati Financial Corporati
48,65
0,25
0,52%
283.447
48,65
48,66
17:19:40
Cintas Corporation
45,97
0,08
0,17%
77.300
45,93
45,97
17:18:56
Cisco Systems Inc
23,88
-0,14
-0,56%
16.556.383
23,87
23,88
17:19:31
Citigroup Inc
52,59
0,93
1,80%
17.056.654
52,58
52,59
17:19:35
Citrix Systems Inc
65,91
-0,46
-0,69%
465.041
65,89
65,93
17:19:27
Cliffs Natural Resources Inc
21,18
-0,07
-0,32%
5.027.726
21,18
21,19
17:19:37
Clorox Company (The)
86,66
0,46
0,53%
187.391
86,64
86,67
17:19:31
CME Group Inc- Class A
64,05
-0,27
-0,42%
758.620
64,04
64,05
17:19:40
CMS Energy Corporation
28,93
0,12
0,42%
665.145
28,93
28,94
17:19:31
Coach Inc
59,67
0,07
0,12%
1.466.795
59,66
59,67
17:19:39
Coca-Cola Company (The)
42,66
0,32
0,75%
3.949.134
42,65
42,66
17:19:39
Coca-Cola Enterprises Inc
38,61
0,33
0,86%
484.343
38,60
38,62
17:19:34
Cognizant Technology Solutions
65,18
0,57
0,88%
2.155.807
65,17
65,18
17:19:29
Colgate-Palmolive Company
61,79
0,21
0,34%
880.358
61,78
61,79
17:19:40
Comcast Corporation- Class A
42,46
0,23
0,54%
3.154.366
42,45
42,46
17:19:43
Comerica Incorporated
39,62
-0,04
-0,09%
859.834
39,62
39,63
17:19:39
Computer Sciences Corporation
43,46
-0,84
-1,90%
763.050
43,45
43,46
17:19:40
Compuware Corporation
11,44
0,12
1,06%
872.162
11,44
11,45
17:19:42
ConAgra Foods Inc
35,50
-0,16
-0,43%
1.119.302
35,49
35,50
17:19:33
ConocoPhillips
63,61
-0,04
-0,06%
3.553.277
63,61
63,62
17:19:40
Consol Energy Inc
35,89
0,45
1,27%
712.626
35,88
35,90
17:19:36
Consolidated Edison Inc
60,59
-0,28
-0,46%
512.832
60,59
60,61
17:19:31
Constellation Brands Inc
52,06
0,17
0,33%
646.919
52,05
52,07
17:19:31
Constellation Energy Group In
37,23
0,00
0,00%
0
06:05:39
Corning Incorporated
16,12
-0,07
-0,43%
3.832.125
16,12
16,13
17:19:43
Costco Wholesale Corporation
114,25
0,77
0,68%
1.000.058
114,23
114,28
17:19:44
Coventry Health Care Inc
0,00%
0
06:05:41
Covidien plc Ordinary Shares
66,70
0,90
1,37%
733.960
66,69
66,70
17:19:41
CSX Corporation
26,17
0,03
0,11%
1.508.658
26,16
26,17
17:19:39
Cummins Inc
118,97
0,64
0,54%
489.319
118,96
119,01
17:19:39
CVS Caremark Corporation
59,69
0,18
0,30%
1.818.775
59,68
59,69
17:19:36
D.R. Horton Inc
26,95
0,64
2,41%
2.624.316
26,93
26,94
17:19:27
Danaher Corporation
63,63
-0,21
-0,33%
700.655
63,62
63,65
17:19:37
Darden Restaurants Inc
53,53
-0,12
-0,22%
292.852
53,52
53,54
17:19:21
Davita Healthcare Partners IN
127,46
0,85
0,67%
150.110
127,42
127,49
17:19:36
Dean Foods Company
20,29
-0,07
-0,34%
1.561.035
20,29
20,30
17:19:38
Deere & Company
86,64
-0,95
-1,09%
2.218.632
86,62
86,64
17:19:40
Dell Inc
13,41
0,02
0,15%
3.528.507
13,40
13,41
17:19:21
Denbury Resources Inc
19,44
0,13
0,67%
1.225.980
19,43
19,44
17:19:40
Dentsply International Inc
42,22
-0,09
-0,21%
173.898
42,22
42,24
17:19:28
Devon Energy Corporation
60,49
0,32
0,53%
992.488
60,47
60,51
17:19:30
DeVry Inc
31,22
0,02
0,06%
163.094
31,19
31,24
17:19:36
Diamond Offshore Drilling Inc
72,27
-0,19
-0,26%
144.779
72,25
72,31
17:19:36
Directv
64,89
-0,11
-0,17%
832.296
64,89
64,91
17:19:41
Discover Financial Services
49,28
0,42
0,86%
1.720.159
49,28
49,29
17:19:44
Discovery Communications Inc
79,72
-0,28
-0,35%
377.728
79,73
79,75
17:19:43
Dominion Resources Inc
60,25
-0,44
-0,72%
1.050.272
60,25
60,26
17:19:39
Dover Corporation
77,76
-0,12
-0,15%
246.183
77,75
77,81
17:19:37
Dow Chemical Company (The)
35,72
-0,06
-0,17%
2.298.207
35,71
35,72
17:19:42
Dr Pepper Snapple Group Inc D
48,52
0,24
0,50%
388.105
48,51
48,52
17:19:37
DTE Energy Company
71,64
0,13
0,18%
322.997
71,63
71,66
17:19:36
Duke Energy Corporation (Holdi
71,22
-0,17
-0,24%
845.948
71,20
71,22
17:19:34
Dun & Bradstreet Corporation (
100,31
1,68
1,70%
125.418
100,31
100,37
17:19:43
E*trade Financial Corporation
11,68
0,21
1,83%
1.867.734
11,68
11,69
17:19:34
E.I. du Pont de Nemours and Co
56,46
0,08
0,14%
1.958.611
56,44
56,46
17:19:36
Eastman Chemical Company
73,78
0,63
0,86%
521.274
73,76
73,80
17:19:39
Eaton Corporation PLC Ordinar
69,17
0,48
0,70%
1.213.448
69,15
69,19
17:19:42
eBay Inc
55,44
0,49
0,89%
3.815.913
55,43
55,44
17:19:41
Ecolab Inc
88,39
-0,66
-0,74%
305.071
88,40
88,43
17:19:31
Edison International
49,30
0,64
1,32%
1.161.931
49,29
49,30
17:19:40
Edwards Lifesciences Corporati
66,45
0,45
0,68%
665.490
66,42
66,45
17:19:40
Electronic Arts Inc
22,36
0,39
1,78%
1.986.785
22,36
22,37
17:19:36
Eli Lilly and Company
55,48
0,34
0,61%
1.624.567
55,47
55,48
17:19:41
EMC Corporation
24,13
0,03
0,12%
7.875.480
24,13
24,14
17:19:42
Emerson Electric Company
58,63
-0,15
-0,26%
1.571.429
58,63
58,64
17:19:41
Entergy Corporation
70,30
0,00
0,00%
305.512
70,28
70,30
17:19:08
EOG Resources Inc
133,04
-1,24
-0,92%
686.556
133,06
133,17
17:19:36
EQT Corporation
80,75
-0,26
-0,31%
460.104
80,73
80,77
17:19:31
Equifax Inc
62,38
-0,07
-0,11%
208.826
62,38
62,40
17:19:43
Equity Residential Common Shar
60,23
-0,52
-0,86%
777.287
60,23
60,25
17:19:28
Estee Lauder Companies Inc (
71,44
0,32
0,45%
357.339
71,41
71,44
17:19:49
Exelon Corporation
35,25
0,24
0,67%
2.353.946
35,24
35,25
17:19:31
Expedia Inc
57,79
-0,22
-0,38%
1.704.317
57,78
57,81
17:19:44
Expeditors International of Wa
39,08
0,37
0,96%
607.213
39,06
39,07
17:19:38
Express Scripts Holding Compan
62,93
1,62
2,64%
3.033.407
62,91
62,92
17:18:52
Exxon Mobil Corporation
92,82
0,02
0,02%
5.126.186
92,81
92,82
17:19:12
F5 Networks Inc
84,03
1,37
1,66%
665.100
84,00
84,07
17:19:37
Family Dollar Stores Inc
64,23
0,21
0,33%
237.520
64,21
64,23
17:19:34
Fastenal Company
51,56
-0,18
-0,35%
471.917
51,56
51,57
17:19:39
Federated Investors Inc
27,49
0,13
0,48%
118.969
27,48
27,50
17:19:31
FedEx Corporation
101,98
-0,19
-0,19%
501.026
101,96
102,02
17:19:41
Fidelity National Information
45,59
0,30
0,66%
543.767
45,59
45,60
17:19:37
Fifth Third Bancorp
18,31
0,01
0,05%
5.192.994
18,31
18,32
17:19:45
First Horizon National Corpora
11,55
0,15
1,32%
661.695
11,55
11,56
17:19:42
First Solar Inc
54,40
-1,23
-2,21%
4.410.246
54,37
54,40
17:19:26
FirstEnergy Corporation
44,37
0,50
1,14%
1.390.014
44,37
44,38
17:19:40
Fiserv Inc
89,70
-0,30
-0,33%
351.485
89,69
89,74
17:19:24
Flir Systems Inc
24,11
-0,40
-1,63%
442.684
24,10
24,11
17:19:25
Flowserve Corporation
170,82
-1,07
-0,62%
195.953
170,82
171,03
17:19:31
Fluor Corporation
65,98
-0,01
-0,01%
540.999
65,96
66,00
17:19:38
FMC Corporation
63,05
0,17
0,27%
155.536
63,03
63,10
17:19:30
FMC Technologies Inc
58,52
0,07
0,12%
489.051
58,52
58,54
17:19:31
Ford Motor Company
15,25
0,30
2,01%
25.412.758
15,24
15,25
17:19:32
Forest Laboratories Inc Clas
37,75
-0,17
-0,45%
520.246
37,73
37,75
17:19:36
Franklin Resources Inc
168,10
2,87
1,74%
223.151
168,05
168,19
17:19:36
Freeport-McMoRan Copper & Gold
32,12
0,14
0,44%
8.722.210
32,12
32,13
17:19:40
Gamestop Corporation
36,45
-0,33
-0,90%
2.316.410
36,44
36,45
17:19:28
Gannett Co., Inc
21,63
0,09
0,42%
642.877
21,63
21,64
17:19:34
Gap Inc (The)
41,56
-0,11
-0,26%
1.046.355
41,56
41,57
17:19:40
General Dynamics Corporation
78,09
0,11
0,14%
545.564
78,09
78,12
17:19:31
General Electric Company
24,05
0,39
1,65%
25.007.558
24,04
24,05
17:19:11
General Mills Inc
49,50
0,14
0,28%
1.167.957
49,49
49,50
17:19:43
Genuine Parts Company
83,88
1,24
1,50%
285.775
83,85
83,88
17:19:44
Genworth Financial Inc
10,77
-0,02
-0,14%
3.282.731
10,76
10,77
17:19:28
Gilead Sciences Inc
57,26
0,79
1,40%
5.720.340
57,26
57,27
17:19:36
Goldman Sachs Group Inc (The
163,04
2,31
1,44%
2.309.326
163,03
163,11
17:19:40
Google Inc- Class A
902,77
-4,20
-0,46%
1.072.039
902,77
903,20
17:19:45
H&R Block Inc
29,98
0,34
1,13%
945.194
29,96
29,97
17:19:36
H.J. Heinz Company
72,45
0,00
0,00%
831.863
72,45
72,46
17:19:46
Halliburton Company
44,53
-0,30
-0,67%
4.950.842
44,53
44,54
17:19:38
Harley-Davidson, Inc
59,02
-0,17
-0,29%
244.223
59,02
59,03
17:19:43
Harman International Industrie
53,21
-0,15
-0,28%
251.930
53,17
53,25
17:19:44
Harris Corporation
50,43
0,26
0,52%
199.193
50,43
50,47
17:19:37
Hartford Financial Services Gr
31,27
0,25
0,81%
3.156.534
31,27
31,28
17:19:41
Hasbro Inc
48,48
0,02
0,04%
447.302
48,46
48,48
17:19:37
HCP Inc
55,66
0,38
0,69%
908.264
55,64
55,66
17:19:30
Health Care Reit Inc
79,40
0,42
0,53%
917.133
79,39
79,40
17:19:24
Helmerich & Payne Inc
63,68
-1,02
-1,58%
673.525
63,65
63,68
17:19:31
Hess Corporation
68,94
-0,67
-0,96%
1.094.408
68,96
68,99
17:19:39
Hewlett-Packard Company
21,35
0,24
1,15%
6.867.967
21,35
21,36
17:19:31
Hillshire Brands Company
18,50
0,00
0,00%
0
06:05:25
Home Depot Inc (The)
81,01
2,30
2,92%
6.505.125
80,98
81,01
17:19:08
Honeywell International Inc
80,40
0,25
0,31%
1.161.365
80,39
80,40
17:19:31
Hormel Foods Corporation
42,68
0,07
0,16%
205.045
42,66
42,69
17:19:40
Hospira Inc
36,11
0,19
0,53%
170.482
36,08
36,10
17:19:39
Host Hotels & Resorts Inc
18,69
0,18
0,97%
1.424.737
18,68
18,69
17:19:41
Hudson City Bancorp Inc
8,73
0,07
0,81%
555.789
8,72
8,73
17:19:39
Humana Inc
79,66
0,14
0,18%
289.503
79,65
79,68
17:19:31
Huntington Bancshares Incorpor
7,76
0,07
0,88%
4.621.776
7,75
7,76
17:19:39
Illinois Tool Works Inc
71,15
-0,01
-0,01%
646.540
71,14
71,16
17:19:42
Ingersoll-Rand PLC (Ireland)
58,46
0,32
0,55%
508.869
58,47
58,50
17:19:37
Integrys Energy Group Inc
61,84
0,02
0,03%
186.399
61,78
61,84
17:19:31
Intel Corporation
24,41
0,26
1,09%
17.473.280
24,41
24,42
17:18:59
IntercontinentalExchange Inc
171,75
-1,74
-1,00%
521.633
171,75
171,86
17:19:31
Internationa Flavors & Fragran
82,46
0,14
0,17%
196.409
82,40
82,49
17:19:36
International Business Machine
208,77
0,12
0,06%
2.137.288
208,71
208,82
17:19:01
International Game Technology
18,55
0,01
0,05%
647.105
18,55
18,56
17:19:41
International Paper Company
47,42
-0,03
-0,06%
718.073
47,41
47,42
17:19:07
Interpublic Group of Companies
14,66
0,11
0,76%
1.098.655
14,66
14,67
17:19:40
Intuit Inc
60,21
2,32
4,01%
3.022.406
60,20
60,21
17:19:14
Intuitive Surgical Inc
482,48
-3,40
-0,70%
117.186
482,22
482,87
17:19:27
Invesco PLC New
34,86
0,42
1,22%
783.187
34,86
34,88
17:19:42
Iron Mountain Incorporated (De
38,62
0,08
0,21%
169.736
38,63
38,65
17:19:40
J.C. Penney Company Inc Hold
19,23
0,25
1,32%
4.575.798
19,23
19,24
17:19:39
J.M. Smucker Company (The) New
102,81
0,70
0,69%
145.584
102,77
102,85
17:19:31
Jabil Circuit Inc
19,97
-0,03
-0,13%
644.080
19,97
19,98
17:19:41
Jacobs Engineering Group Inc
55,07
0,02
0,04%
117.112
55,06
55,09
17:19:41
Janus Capital Group Inc Cmn
8,72
0,15
1,75%
1.186.829
8,71
8,72
17:19:39
JDS Uniphase Corporation
13,78
-0,07
-0,51%
710.137
13,77
13,78
17:19:43
Johnson & Johnson
89,29
0,70
0,79%
5.147.505
89,29
89,30
17:19:41
Johnson Controls Inc
37,98
0,41
1,09%
1.140.891
37,97
37,98
17:19:36
JP Morgan Chase & Co
54,50
1,48
2,79%
22.592.143
54,50
54,51
17:19:11
Juniper Networks Inc
17,57
-0,07
-0,40%
2.004.062
17,56
17,57
17:19:36
Kellogg Company
65,38
-0,05
-0,08%
1.087.258
65,36
65,38
17:19:36
KeyCorp
10,93
0,07
0,64%
3.983.861
10,93
10,94
17:19:43
Kimberly-Clark Corporation
102,09
0,18
0,18%
909.881
102,06
102,09
17:19:39
Kimco Realty Corporation
24,30
0,11
0,45%
696.772
24,30
24,31
17:19:39
KLA-Tencor Corporation
56,33
0,27
0,48%
566.701
56,31
56,34
17:19:39
Kohl's Corporation
52,11
-0,24
-0,46%
846.553
52,10
52,12
17:19:44
Kroger Company (The)
35,09
0,26
0,75%
1.581.030
35,08
35,09
17:19:43
L Brands Inc
51,96
0,01
0,02%
950.842
51,96
51,97
17:19:42
L-3 Communications Holdings I
87,12
-0,25
-0,29%
335.323
87,08
87,14
17:19:34
Laboratory Corporation of Amer
100,96
0,33
0,33%
298.191
100,95
101,00
17:19:30
Legg Mason Inc
36,87
0,74
2,05%
340.841
36,88
36,89
17:19:31
Leggett & Platt Incorporated
33,83
0,03
0,09%
332.801
33,81
33,84
17:19:38
Lennar Corporation Class A
43,51
1,04
2,45%
2.036.047
43,48
43,51
17:19:44
Leucadia National Corporation
31,63
0,06
0,19%
459.725
31,62
31,63
17:19:35
Lexmark International Inc
31,60
0,09
0,29%
189.257
31,59
31,62
17:19:39
Life Technologies Corporation
74,19
0,51
0,69%
3.353.252
74,18
74,19
17:19:39
Lincoln National Corporation
35,76
0,52
1,48%
700.860
35,75
35,76
17:19:40
Linear Technology Corporation
37,58
-0,06
-0,16%
1.027.398
37,58
37,59
17:19:36
Lockheed Martin Corporation
107,28
0,29
0,27%
461.690
107,25
107,29
17:19:38
Loews Corporation
46,83
0,17
0,36%
185.253
46,82
46,84
17:19:40
Lorillard Inc
43,98
0,00
0,00%
1.203.231
43,99
44,00
17:19:46
Lowe's Companies Inc
43,00
0,55
1,30%
10.057.196
43,00
43,01
17:19:41
LSI Corporation
6,86
0,00
0,00%
0
06:05:28
M&T Bank Corporation
106,81
0,56
0,53%
156.401
106,82
106,85
17:19:45
Macy's Inc
49,49
0,06
0,12%
1.264.853
49,49
49,50
17:19:44
Marathon Oil Corporation
36,00
-0,09
-0,25%
1.754.617
36,00
36,01
17:19:41
Marathon Petroleum Corporation
81,91
-0,97
-1,17%
934.241
81,89
81,94
17:19:50
Marriot International
43,57
0,26
0,60%
370.308
43,57
43,58
17:19:34
Marsh & McLennan Companies In
41,45
0,05
0,12%
594.395
41,45
41,46
17:19:40
Masco Corporation
22,50
0,45
2,04%
3.451.832
22,49
22,50
17:19:38
Mastercard Incorporated
583,11
-1,74
-0,30%
187.510
583,05
583,63
17:19:48
Mattel Inc
46,87
0,22
0,47%
538.077
46,88
46,89
17:19:38
McCormick & Company Incorpora
74,64
0,30
0,40%
121.055
74,64
74,68
17:19:32
McDonald's Corporation
102,09
-0,05
-0,05%
1.659.960
102,08
102,09
17:19:17
Mcgraw Hill Financial Inc
55,18
0,00
0,00%
0
14-05-2013
McKesson Corporation
118,58
0,17
0,14%
437.653
118,58
118,60
17:19:39
Mead Johnson Nutrition Company
83,49
2,64
3,27%
792.036
83,44
83,49
17:19:39
Meadwestvaco Corporation
35,16
-0,13
-0,37%
346.651
35,15
35,17
17:19:30
MedcoHealth Solutions Inc Comm
70,30
0,00
0,00%
0
06:05:29
Medtronic Inc
52,50
0,15
0,29%
4.312.416
52,49
52,50
17:19:39
Memc Electronic Materials Inc
6,85
0,13
1,93%
2.842.194
6,84
6,85
17:19:44
Merck & Company Inc Common S
47,89
0,56
1,18%
15.722.365
47,89
47,90
17:19:05
MetLife Inc
43,19
0,37
0,86%
2.271.297
43,18
43,19
17:19:40
Metropcs Comm DL-,0001
11,84
0,00
0,00%
0
06:05:34
Microchip Technology Incorpora
36,97
0,30
0,82%
1.021.916
36,97
36,98
17:19:30
Micron Technology Inc
11,47
0,24
2,14%
19.536.866
11,46
11,47
17:18:53
Microsoft Corporation
34,64
-0,22
-0,62%
21.361.608
34,63
34,64
17:19:31
Molex Incorporated
30,37
-0,05
-0,16%
172.210
30,35
30,37
17:19:33
Molson Coors Brewing Company C
52,41
-0,16
-0,30%
438.332
52,41
52,45
17:19:31
Monsanto Company
105,94
-0,65
-0,61%
1.291.648
105,91
105,94
17:19:36
Monster Worldwide Inc
5,58
0,23
4,30%
964.822
5,57
5,58
17:19:42
Moody's Corporation
68,64
0,02
0,03%
797.507
68,64
68,67
17:19:40
Morgan Stanley
25,42
0,30
1,19%
6.483.141
25,41
25,42
17:19:41
Mosaic Company (The)
59,96
-0,32
-0,53%
899.149
59,94
59,96
17:19:40
Motorola Mobility Holdings In
0,00%
0
06:05:29
Motorola Solutions Inc
58,12
0,35
0,61%
767.776
58,11
58,12
17:19:42
Murphy Oil Corporation
63,61
-0,78
-1,21%
562.850
63,60
63,65
17:19:34
Mylan Inc
31,86
0,63
2,02%
2.191.302
31,86
31,87
17:18:59
Nabors Industries Ltd
17,12
0,04
0,23%
1.754.785
17,12
17,13
17:19:34
National Oilwell Varco Inc
70,13
-0,30
-0,43%
1.143.638
70,11
70,14
17:19:41
NetApp Inc
38,04
1,41
3,85%
17.859.418
38,04
38,05
17:19:05
Netflix Inc
235,09
-2,00
-0,84%
1.160.958
235,07
235,34
17:19:15
Newell Rubbermaid Inc
28,03
-0,08
-0,28%
858.725
28,03
28,04
17:19:30
Newfield Exploration Company
25,38
0,72
2,92%
1.731.819
25,38
25,39
17:19:40
Newmont Mining Corporation
32,03
0,09
0,28%
4.572.368
32,03
32,06
17:19:40
News Corporation- Class A
33,83
0,62
1,87%
9.778.511
33,83
33,84
17:19:41
NextEra Energy Inc
80,40
-0,09
-0,11%
351.863
80,39
80,41
17:19:43
Nike Inc
65,30
0,07
0,11%
1.071.094
65,29
65,31
17:19:40
NiSource Inc
29,50
-0,10
-0,34%
684.864
29,49
29,50
17:19:38
Noble Corporation New Common
41,81
0,18
0,43%
810.038
41,81
41,83
17:19:35
Noble Energy Inc
121,54
0,40
0,33%
829.271
121,55
121,62
17:19:42
Nordstrom Inc
60,89
0,18
0,30%
479.531
60,89
60,94
17:19:47
Norfolk Southern Corporation
78,99
-0,99
-1,24%
1.080.288
78,97
79,01
17:19:36
Northeast Utilities
44,72
0,13
0,29%
275.872
44,71
44,74
17:19:35
Northern Trust Corporation
58,29
0,33
0,57%
214.663
58,27
58,30
17:19:37
Northrop Grumman Corporation
81,56
0,10
0,12%
1.698.955
81,55
81,57
17:19:30
Novellus Systems Inc
0,00%
0
06:15:26
NRG Energy Inc
28,48
0,30
1,06%
939.482
28,48
28,49
17:19:33
Nucor Corporation
46,54
-0,56
-1,19%
1.015.172
46,54
46,55
17:19:40
Nvidia Corporation
14,77
-0,15
-1,01%
3.401.531
14,76
14,77
17:19:43
NYSE Euronext
40,40
-0,29
-0,71%
670.095
40,41
40,42
17:19:34
Occidental Petroleum Corporati
92,11
-0,95
-1,02%
2.605.032
92,10
92,13
17:19:37
Omnicom Group Inc
62,82
-0,18
-0,29%
449.931
62,83
62,85
17:19:36
Oneok Inc
49,30
-0,04
-0,08%
153.466
49,31
49,34
17:19:44
Oracle Corporation
34,43
-0,67
-1,91%
11.879.634
34,42
34,43
17:19:05
O'Reilly Automotive Inc
111,73
-0,48
-0,43%
194.417
111,68
111,76
17:19:37
Owens-Illinois, Inc
29,41
0,53
1,84%
430.460
29,40
29,42
17:19:31
Paccar Inc
54,88
0,25
0,45%
397.533
54,88
54,89
17:19:41
Pacific Gas & Electric Co
47,62
0,26
0,55%
669.517
47,61
47,62
17:19:41
Pall Corporation
72,66
0,16
0,22%
79.035
72,65
72,71
17:19:37
Parker-Hannifin Corporation
101,15
0,19
0,19%
172.579
101,15
101,24
17:19:39
Patterson Companies Inc
39,61
0,38
0,97%
228.223
39,59
39,62
17:19:40
Paychex Inc
38,37
0,17
0,45%
513.961
38,37
38,38
17:19:28
Peabody Energy Corporation
21,13
-0,04
-0,19%
2.809.332
21,12
21,13
17:19:43
People's United Financial Inc
14,25
0,01
0,07%
992.367
14,25
14,26
17:19:42
Pepco Holdings Inc
22,28
-0,01
-0,04%
523.956
22,28
22,29
17:19:30
Pepsico Inc
83,38
0,75
0,91%
2.223.921
83,38
83,39
17:19:44
PerkinElmer Inc
32,60
0,06
0,18%
399.465
32,59
32,62
17:19:35
Pfizer Inc
29,66
0,88
3,04%
39.511.166
29,65
29,66
17:19:03
PGN
0,00%
0
06:05:35
Philip Morris International In
94,92
0,52
0,55%
2.001.707
94,94
94,95
17:19:40
Pinnacle West Capital Corporat
60,19
0,10
0,17%
215.183
60,17
60,20
17:19:35
Pioneer Natural Resources Comp
144,63
5,66
4,07%
1.542.893
144,71
144,82
17:19:42
Pitney Bowes Inc
15,19
0,00
0,00%
1.027.718
15,19
15,20
17:19:39
Plum Creek Timber Company Inc
54,33
0,01
0,02%
196.246
54,32
54,35
17:19:33
PNC Financial Services Group
73,01
0,81
1,12%
976.897
73,02
73,03
17:19:41
PP&L Corporation
31,73
-0,09
-0,29%
1.264.827
31,72
31,73
17:19:36
PPG Industries Inc
160,31
1,37
0,86%
182.128
160,22
160,31
17:19:39
Praxair Inc
116,31
0,40
0,35%
199.538
116,27
116,31
17:19:41
Precision Castparts Corporatio
213,58
0,24
0,11%
127.243
213,48
213,58
17:19:31
priceline.com Incorporated
814,48
-11,48
-1,39%
1.059.763
814,01
814,66
17:18:51
Principal Financial Group Inc
38,48
0,34
0,89%
337.148
38,48
38,49
17:19:36
Procter & Gamble Company (The)
79,14
0,34
0,43%
3.286.810
79,13
79,14
17:19:41
Progressive Corporation (The)
26,19
0,06
0,23%
940.205
26,18
26,19
17:19:38
ProLogis Inc
44,86
0,09
0,20%
1.403.017
44,85
44,86
17:19:35
Prudential Financial Inc
68,88
0,83
1,22%
777.139
68,87
68,89
17:19:29
Public Service Enterprise Grou
34,84
0,07
0,20%
762.850
34,84
34,85
17:19:33
Public Storage
167,20
-0,52
-0,31%
135.350
167,20
167,35
17:19:36
PulteGroup Inc
23,24
0,19
0,84%
4.578.039
23,24
23,25
17:19:39