S&P 500

Symbol: -
ISIN: US78378X1072

Overview

Data

Name S&P 500
Valor -
ISIN US78378X1072
Currency USD

Trading (RBS Indication)

Underlying price Time-delayed price 1,878.61
Daily low 1,876.94
Daily high 1,879.45
Change
-0.70
 
-0.04%
Date 25/04/2014   09:10:55

Chart

Index overview

Name ISIN Quote +/- % Date Time
3M Company US88579Y1010 136.65 -1.34
 
-0.97%
25/04/2014 01:26:17
Abbott Laboratories US0028241000 38.430 -0.170
 
-0.44%
24/04/2014 23:41:31
Abbvie US00287Y1091 49.320 -0.82
 
-1.64%
25/04/2014 00:04:20
Accenture plc IE00B4BNMY34 78.36 -0.75
 
-0.95%
24/04/2014 23:00:00
ACE CH0044328745 102.12 0.64
 
0.63%
25/04/2014 00:00:01
Actavis IE00BD1NQJ95 202.63 -0.88
 
-0.43%
24/04/2014 22:05:05
Adobe US00724F1012 63.22 -1.17
 
-1.82%
25/04/2014 00:00:02
ADT Corporation Common Stock "When-Issued" US00101J1060 29.630 -0.210
 
-0.70%
25/04/2014 01:28:22
AES US00130H1059 14.510 0.230
 
1.61%
24/04/2014 23:05:00
Aetna US00817Y1082 72.96 4.05
 
5.88%
25/04/2014 00:18:50
Aflac US0010551028 62.16 -0.54
 
-0.86%
25/04/2014 00:00:06
Agilent Technologies US00846U1016 55.28 0.27
 
0.49%
24/04/2014 23:00:00
AGL Resources Inc US0012041069 52.10 0.26
 
0.50%
24/04/2014 23:00:00
AIG US0268747849 52.49 0.85
 
1.65%
25/04/2014 01:55:14
Air Products & Chemicals US0091581068 118.45 -0.02
 
-0.02%
25/04/2014 00:00:01
Airgas US0093631028 107.86 -0.42
 
-0.39%
24/04/2014 22:04:13
Akamai Technologies US00971T1016 53.35 -0.42
 
-0.78%
24/04/2014 23:41:32
Alcoa US0138171014 13.580 -0.050
 
-0.37%
25/04/2014 01:03:02
Alexion Pharmaceuticals US0153511094 156.01 3.78
 
2.48%
25/04/2014 00:23:20
Allegheny Technologies US01741R1023 40.600 -0.020
 
-0.05%
24/04/2014 23:00:00
Allegion plc Ordinary Shares When Issued IE00BFRT3W74 50.24 -0.16
 
-0.32%
24/04/2014 23:00:00
Allergan US0184901025 166.61 0.96
 
0.58%
25/04/2014 01:59:55
ALLIANCE DATA SYSTEMS CORP US0185811082 241.30 -0.78
 
-0.32%
25/04/2014 01:59:53
Allstate US0200021014 56.40 0.21
 
0.37%
25/04/2014 00:00:01
Altera US0214411003 34.140 -0.220
 
-0.64%
25/04/2014 01:47:06
Altria Group US02209S1033 38.400 0.090
 
0.23%
25/04/2014 01:56:28
Amazon US0231351067 337.15 12.57
 
3.87%
25/04/2014 01:59:52
Ameren US0236081024 41.120 0.090
 
0.22%
25/04/2014 01:57:13
American Electric Power US0255371017 52.33 0.43
 
0.83%
25/04/2014 00:48:20
American Express US0258161092 87.41 0.28
 
0.32%
25/04/2014 01:59:51
American Tower US03027X1000 83.56 -0.47
 
-0.56%
24/04/2014 23:07:14
Ameriprise Financial US03076C1062 105.85 -0.59
 
-0.55%
24/04/2014 23:07:14
Amerisourcebergen US03073E1055 64.89 0.05
 
0.08%
24/04/2014 23:41:32
AMETEK Inc US0311001004 51.92 0.13
 
0.25%
24/04/2014 23:00:01
Amgen US0311621009 113.72 0.41
 
0.36%
25/04/2014 00:48:49
Amphenol US0320951017 96.32 0.79
 
0.83%
25/04/2014 00:00:01
Anadarko Petroleum US0325111070 100.19 1.21
 
1.22%
25/04/2014 01:56:50
Analog Devices US0326541051 53.70 0.41
 
0.77%
24/04/2014 23:00:02
Aon GB00B5BT0K07 82.19 0.13
 
0.16%
25/04/2014 01:53:00
Apache US0374111054 87.96 0.38
 
0.43%
25/04/2014 01:09:11
Apartment Investment & Management US03748R1014 30.500 0.450
 
1.50%
24/04/2014 23:07:14
Apple US0378331005 567.77 43.02
 
8.20%
25/04/2014 01:59:56
Applied Materials US0382221051 19.370 0.120
 
0.62%
25/04/2014 01:36:20
Archer-Daniels-Midland US0394831020 44.630 -0.100
 
-0.22%
25/04/2014 00:15:34
Assurant US04621X1081 67.17 0.54
 
0.81%
25/04/2014 00:00:04
AT&T US00206R1023 34.500 -0.420
 
-1.20%
25/04/2014 01:55:08
Autodesk US0527691069 47.720 -0.510
 
-1.06%
25/04/2014 01:59:52
Automatic Data Processing US0530151036 76.62 0.33
 
0.43%
24/04/2014 23:41:31
AutoNation US05329W1027 53.30 -0.12
 
-0.22%
24/04/2014 23:00:00
AutoZone US0533321024 525.88 -0.37
 
-0.07%
24/04/2014 23:25:22
AvalonBay Communities US0534841012 133.94 0.59
 
0.44%
24/04/2014 22:14:00
Avery Dennison US0536111091 49.010 -0.450
 
-0.91%
25/04/2014 00:00:03
Avon Products US0543031027 14.950 0.180
 
1.22%
24/04/2014 23:41:32
Baker Hughes US0572241075 69.77 -0.61
 
-0.87%
25/04/2014 01:56:50
Ball US0584981064 55.40 -0.07
 
-0.13%
25/04/2014 00:00:01
Bank of America US0605051046 16.340 -0.030
 
-0.18%
25/04/2014 01:59:59
Bank of New York Mellon US0640581007 33.620 -0.590
 
-1.72%
24/04/2014 23:30:03
Baxter International US0718131099 72.30 0.06
 
0.08%
24/04/2014 23:41:32
BB&T US0549371070 37.810 -0.240
 
-0.63%
24/04/2014 23:41:31
Beam US0737301038 83.45 -0.02
 
-0.02%
25/04/2014 00:09:53
Becton Dickinson US0758871091 114.04 0.34
 
0.30%
24/04/2014 23:07:14
Bed Bath & Beyond US0758961009 62.83 -0.09
 
-0.14%
25/04/2014 01:14:25
Bemis US0814371052 40.630 -0.150
 
-0.37%
24/04/2014 22:15:04
Berkshire Hathaway B US0846707026 126.95 -0.25
 
-0.20%
25/04/2014 00:08:18
Best Buy US0865161014 24.190 -0.080
 
-0.33%
25/04/2014 01:47:21
Biogen Idec US09062X1037 294.84 -11.91
 
-3.88%
25/04/2014 01:20:54
BlackRock Inc US09247X1019 303.62 -3.98
 
-1.29%
25/04/2014 01:16:39
Boeing US0970231058 129.86 -0.77
 
-0.59%
25/04/2014 01:28:18
BORGWARNER INC US0997241064 63.75 0.26
 
0.41%
24/04/2014 23:07:14
Boston Properties US1011211018 118.22 0.85
 
0.72%
25/04/2014 00:00:01
Boston Scientific US1011371077 13.750 0.060
 
0.44%
25/04/2014 01:15:46
Bristol-Myers US1101221083 50.71 -0.24
 
-0.47%
25/04/2014 00:30:02
Broadcom US1113201073 31.140 0.730
 
2.40%
25/04/2014 01:59:49
Brown-Forman B US1156372096 88.60 0.71
 
0.81%
25/04/2014 00:00:01
C. R. Bard US0673831097 136.23 -0.36
 
-0.26%
24/04/2014 23:41:31
C.H. Robinson Worldwide US12541W2098 56.92 -0.76
 
-1.32%
24/04/2014 23:00:00
CA Inc US12673P1057 30.570 -0.040
 
-0.13%
25/04/2014 00:00:03
Cablevision Systems Corp. US12686C1099 16.630 -0.160
 
-0.95%
24/04/2014 23:00:00
Cabot Oil & Gas US1270971039 37.970 1.830
 
5.06%
24/04/2014 23:46:02
Cameron International US13342B1052 64.90 0.72
 
1.12%
24/04/2014 23:29:46
Campbell Soup Company US1344291091 44.870 -0.060
 
-0.13%
25/04/2014 00:00:01
Capital One Financial US14040H1059 74.74 -0.18
 
-0.24%
24/04/2014 22:44:56
Cardinal Health US14149Y1082 68.61 -0.34
 
-0.49%
24/04/2014 23:07:14
CareFusion US14170T1016 38.390 0.130
 
0.34%
25/04/2014 00:00:01
CarMax US1431301027 43.540 0.290
 
0.67%
25/04/2014 00:47:49
Carnival Corp PA1436583006 38.170 0.750
 
2.00%
25/04/2014 01:04:51
Caterpillar US1491231015 105.28 1.90
 
1.84%
25/04/2014 01:51:01
CBRE Group A US12504L1098 26.630 -0.050
 
-0.19%
25/04/2014 00:00:04
CBS US1248572026 58.27 -0.12
 
-0.21%
24/04/2014 23:07:14
Celgene US1510201049 141.25 -3.57
 
-2.47%
25/04/2014 01:57:21
CenterPoint Energy US15189T1079 24.560 -0.060
 
-0.24%
24/04/2014 22:30:00
CenturyLink US1567001060 34.630 0.020
 
0.06%
24/04/2014 23:07:14
Cerner US1567821046 52.30 -0.59
 
-1.12%
25/04/2014 00:38:50
CF Industries Holdings US1252691001 240.29 -2.90
 
-1.19%
25/04/2014 00:00:01
Chesapeake Energy US1651671075 29.220 0.200
 
0.69%
25/04/2014 01:53:54
Chevron US1667641005 124.30 -0.39
 
-0.31%
25/04/2014 01:38:16
Chipotle Mexican Grill US1696561059 507.60 3.55
 
0.70%
25/04/2014 01:48:17
Chubb US1712321017 91.73 1.28
 
1.42%
25/04/2014 00:30:52
CIGNA US1255091092 79.48 2.12
 
2.74%
24/04/2014 23:00:00
Cincinnati Financial US1720621010 49.710 0.350
 
0.71%
24/04/2014 22:02:02
Cintas US1729081059 58.07 0.23
 
0.40%
24/04/2014 22:41:25
Cisco Systems US17275R1023 23.330 -0.170
 
-0.72%
25/04/2014 01:19:55
Citigroup US1729674242 48.330 -0.070
 
-0.14%
25/04/2014 01:32:25
Citrix Systems US1773761002 60.00 4.01
 
7.16%
25/04/2014 00:30:01
Cliffs Natural Resources US18683K1016 18.760 0.470
 
2.57%
25/04/2014 01:56:12
Clorox US1890541097 89.12 0.13
 
0.15%
24/04/2014 23:07:14
CME Group US12572Q1058 70.90 -0.50
 
-0.70%
24/04/2014 23:00:00
CMS Energy US1258961002 29.950 0.290
 
0.98%
24/04/2014 22:22:00
Coach US1897541041 50.00 -0.06
 
-0.12%
25/04/2014 01:07:38
Coca-Cola US1912161007 40.700 -0.030
 
-0.07%
25/04/2014 01:21:22
Coca-Cola Enterprises US19122T1097 46.510 1.480
 
3.29%
25/04/2014 00:25:35
Cognizant US1924461023 49.300 0.350
 
0.72%
25/04/2014 01:59:51
Colgate-Palmolive US1941621039 66.43 0.56
 
0.85%
25/04/2014 00:51:22
Comcast US20030N1019 51.37 0.16
 
0.31%
25/04/2014 00:14:20
Comerica US2003401070 48.620 -0.660
 
-1.34%
24/04/2014 22:32:00
Computer Sciences US2053631048 59.26 -0.67
 
-1.12%
24/04/2014 23:07:14
ConAgra Foods US2058871029 31.060 -0.100
 
-0.32%
25/04/2014 00:39:56
ConocoPhillips US20825C1045 74.49 0.47
 
0.63%
25/04/2014 00:22:24
Consol Energy US20854P1093 43.310 1.080
 
2.56%
25/04/2014 00:00:01
Consolidated Edison US2091151041 56.96 0.29
 
0.51%
25/04/2014 00:00:03
Constellation Brands US21036P1084 79.46 -0.79
 
-0.98%
24/04/2014 23:07:53
Corning US2193501051 21.190 0.040
 
0.19%
24/04/2014 23:58:35
Costco Wholesale US22160K1051 115.03 0.24
 
0.21%
25/04/2014 00:30:02
Covidien IE00B68SQD29 70.96 0.41
 
0.58%
24/04/2014 22:14:55
CROWN CASTLE International DL-,01 US2282271046 73.84 -1.01
 
-1.35%
24/04/2014 23:29:46
CSX US1264081035 28.400 0.240
 
0.85%
25/04/2014 01:01:35
Cummins US2310211063 149.06 1.71
 
1.16%
25/04/2014 01:50:04
CVS Caremark Corp. US1266501006 73.07 -0.02
 
-0.03%
25/04/2014 01:30:15
D.R. Horton US23331A1097 23.130 1.780
 
8.34%
25/04/2014 00:45:51
Danaher US2358511028 73.66 0.28
 
0.38%
25/04/2014 00:01:29
Darden Restaurants US2371941053 50.11 -0.19
 
-0.38%
25/04/2014 00:36:29
DaVita US23918K1088 69.38 -0.04
 
-0.06%
25/04/2014 00:07:23
Delphi Automotive JE00B783TY65 68.34 -0.41
 
-0.60%
24/04/2014 23:29:46
Delta Air Lines US2473617023 36.730 -0.360
 
-0.97%
25/04/2014 01:26:12
Denbury Resources US2479162081 17.270 -0.130
 
-0.75%
25/04/2014 00:30:05
Dentsply US2490301072 44.720 -0.320
 
-0.71%
24/04/2014 23:00:00
Devon Energy US25179M1036 71.91 0.60
 
0.84%
25/04/2014 01:38:03
Diamond Offshore Drilling US25271C1027 51.69 3.160
 
6.51%
24/04/2014 23:00:01
DirecTV US25490A3095 77.03 0.07
 
0.09%
25/04/2014 00:40:31
Discover Financial Services US2547091080 56.25 -0.03
 
-0.05%
24/04/2014 23:00:27
Discovery Communications US25470F1049 77.45 -0.07
 
-0.09%
24/04/2014 23:07:14
Dollar General US2566771059 55.31 -0.02
 
-0.04%
24/04/2014 23:07:14
Dollar Tree US2567461080 51.42 -0.09
 
-0.17%
24/04/2014 23:00:00
Dominion Resources US25746U1097 71.52 0.46
 
0.65%
25/04/2014 01:34:08
Dover US2600031080 86.19 -0.16
 
-0.19%
24/04/2014 23:00:00
Dow Chemical US2605431038 49.240 -0.130
 
-0.26%
25/04/2014 01:07:10
Dr Pepper Snapple Group US26138E1091 53.82 -0.66
 
-1.21%
24/04/2014 23:07:14
DTE Energy Company US2333311072 77.15 0.26
 
0.34%
24/04/2014 22:15:26
Du Pont US2635341090 67.11 -0.23
 
-0.34%
25/04/2014 01:13:23
Duke Energy US26441C2044 73.06 0.45
 
0.62%
25/04/2014 01:09:03
Dun & Bradstreet US26483E1001 105.59 -1.17
 
-1.10%
24/04/2014 23:29:46
E-TRADE Financial US2692464017 22.670 1.170
 
5.44%
25/04/2014 01:34:56
Eastman Chemical Company US2774321002 87.31 -1.27
 
-1.43%
25/04/2014 01:59:50
Eaton IE00B8KQN827 74.96 0.58
 
0.78%
24/04/2014 23:07:14
eBay US2786421030 54.84 -0.10
 
-0.18%
25/04/2014 01:28:30
Ecolab US2788651006 106.09 -0.80
 
-0.75%
25/04/2014 00:00:01
Edison International US2810201077 56.74 0.40
 
0.71%
25/04/2014 00:02:07
Edwards Lifesciences Corp US28176E1082 80.27 0.35
 
0.44%
25/04/2014 00:57:06
Electronic Arts US2855121099 28.100 -0.050
 
-0.18%
24/04/2014 23:07:14
Eli Lilly US5324571083 58.68 -0.88
 
-1.48%
24/04/2014 23:18:48
EMC US2686481027 25.510 -0.400
 
-1.54%
25/04/2014 01:56:30
Emerson Electric Company US2910111044 69.50 0.10
 
0.14%
24/04/2014 23:01:08
Ensco GB00B4VLR192 51.49 1.43
 
2.86%
25/04/2014 00:23:05
Entergy US29364G1031 71.42 0.40
 
0.56%
25/04/2014 00:03:56
EOG Resources US26875P1012 103.48 -1.60
 
-1.52%
25/04/2014 01:36:26
EQT US26884L1098 108.17 2.59
 
2.45%
24/04/2014 23:29:46
Equifax US2944291051 69.08 -0.98
 
-1.40%
25/04/2014 00:00:01
Equity Residential US29476L1070 58.54 0.69
 
1.19%
25/04/2014 00:29:58
Estee Lauder Companies US5184391044 72.09 0.42
 
0.59%
24/04/2014 23:07:14
Exelon US30161N1019 36.010 0.110
 
0.31%
25/04/2014 00:00:57
EXPEDIA US30212P3038 72.10 -0.38
 
-0.52%
25/04/2014 00:24:28
Expeditors US3021301094 40.610 0.200
 
0.49%
24/04/2014 23:40:04
Express Scripts US30219G1085 71.43 0.50
 
0.70%
25/04/2014 00:22:39
Exxon Mobil US30231G1022 100.01 -0.49
 
-0.49%
25/04/2014 01:08:45
F5 Networks US3156161024 105.98 -2.21
 
-2.04%
25/04/2014 00:29:15
Facebook US30303M1027 60.87 -0.49
 
-0.80%
25/04/2014 02:00:00
Family Dollar Stores US3070001090 57.05 -0.40
 
-0.70%
24/04/2014 23:07:14
Fastenal US3119001044 49.950 0.050
 
0.10%
24/04/2014 23:40:16
FedEx US31428X1063 136.08 -0.25
 
-0.18%
25/04/2014 01:36:12
Fidelity National Information Services US31620M1062 52.55 -0.75
 
-1.41%
24/04/2014 23:00:00
Fifth Third Bancorp US3167731005 21.030 -0.120
 
-0.57%
24/04/2014 23:38:15
First Solar US3364331070 70.62 0.58
 
0.83%
25/04/2014 01:58:54
FirstEnergy US3379321074 34.180 0.890
 
2.67%
24/04/2014 23:07:14
Fiserv US3377381088 56.67 0.06
 
0.11%
24/04/2014 23:58:10
Flir Systems US3024451011 37.190 0.340
 
0.92%
25/04/2014 01:54:59
Flowserve US34354P1057 73.96 -4.17
 
-5.34%
25/04/2014 01:58:34
Fluor US3434121022 76.92 -0.66
 
-0.85%
24/04/2014 23:11:20
FMC Corp US3024913036 75.83 -1.10
 
-1.43%
25/04/2014 00:45:30
FMC Technologies US30249U1016 57.17 -0.58
 
-1.00%
24/04/2014 23:07:14
Ford Motor US3453708600 16.320 0.090
 
0.55%
25/04/2014 01:59:45
Forest Laboratories US3458381064 91.45 -0.20
 
-0.22%
24/04/2014 22:20:34
Fossil US34988V1061 108.74 0.46
 
0.42%
25/04/2014 01:52:21
Franklin Resources US3546131018 53.86 -0.15
 
-0.28%
24/04/2014 23:07:14
Freeport-McMoRan Copper US35671D8570 33.930 0.430
 
1.28%
25/04/2014 01:48:41
Frontier Communications US35906A1088 5.810 -0.090
 
-1.53%
25/04/2014 01:44:46
GameStop US36467W1099 40.210 0.300
 
0.75%
25/04/2014 00:51:13
Gannett US3647301015 27.400 0.300
 
1.11%
25/04/2014 00:00:01
Gap US3647601083 38.920 -0.190
 
-0.49%
25/04/2014 01:56:43
Garmin CH0114405324 55.49 -0.62
 
-1.10%
24/04/2014 23:00:00
General Dynamics US3695501086 110.42 -1.16
 
-1.04%
25/04/2014 00:54:04
General Electric US3696041033 26.460 0.040
 
0.15%
25/04/2014 00:57:07
GENERAL GROWTH PROPERTIES INC US3700231034 22.810 0.030
 
0.13%
24/04/2014 23:31:38
General Mills US3703341046 52.43 0.06
 
0.11%
25/04/2014 01:29:25
General Motors US37045V1008 34.170 -0.220
 
-0.64%
25/04/2014 01:58:21
Genuine Parts Company US3724601055 86.23 -0.41
 
-0.47%
24/04/2014 23:07:14
Genworth Financial US37247D1063 17.530 0.150
 
0.86%
25/04/2014 00:55:08
Gilead Sciences US3755581036 74.08 0.22
 
0.30%
25/04/2014 01:58:25
Goldman Sachs US38141G1040 160.85 0.40
 
0.25%
25/04/2014 00:33:44
Goodyear US3825501014 28.200 0.880
 
3.22%
25/04/2014 01:56:04
Google A US38259P5089 534.44 -3.07
 
-0.57%
25/04/2014 01:47:05
Graham Holdings Company US3846371041 691.79 1.11
 
0.16%
24/04/2014 22:30:01
H&R Block US0936711052 27.970 0.000
 
0.00%
24/04/2014 23:07:14
Halliburton US4062161017 63.49 -1.23
 
-1.90%
25/04/2014 01:57:13
Harley-Davidson US4128221086 71.63 -0.09
 
-0.13%
25/04/2014 01:04:33
Harman International US4130861093 112.01 0.83
 
0.75%
25/04/2014 00:07:59
Harris US4138751056 72.14 -0.62
 
-0.85%
25/04/2014 01:59:51
Hartford Finan Services Group US4165151048 34.860 0.110
 
0.32%
25/04/2014 01:10:43
Hasbro US4180561072 54.95 -0.09
 
-0.16%
24/04/2014 23:40:17
HCP US40414L1098 40.900 0.100
 
0.25%
24/04/2014 23:00:01
Health Care REIT US42217K1060 62.36 0.63
 
1.02%
24/04/2014 23:07:14
Helmerich & Payne US4234521015 107.02 -6.79
 
-5.97%
25/04/2014 01:43:55
Hershey Company US4278661081 96.02 -4.13
 
-4.12%
25/04/2014 01:59:56
Hess Corp US42809H1077 88.31 0.14
 
0.16%
25/04/2014 01:04:42
Hewlett Packard US4282361033 32.000 0.260
 
0.82%
25/04/2014 01:47:31
Home Depot US4370761029 79.77 1.25
 
1.59%
25/04/2014 01:33:02
Honeywell US4385161066 93.63 -0.40
 
-0.43%
25/04/2014 00:58:02
Hormel Foods US4404521001 47.600 -0.330
 
-0.69%
25/04/2014 00:00:01
Hospira US4410601003 43.960 0.200
 
0.46%
25/04/2014 00:00:01
Host Hotels & Resorts US44107P1049 21.120 0.120
 
0.57%
24/04/2014 23:29:46
Hudson City Bancorp US4436831071 9.970 -0.050
 
-0.50%
24/04/2014 23:29:46
Humana US4448591028 108.82 0.95
 
0.88%
25/04/2014 00:00:01
Huntington Bancshares US4461501045 9.330 -0.120
 
-1.27%
24/04/2014 22:29:26
IBM US4592001014 190.22 -1.51
 
-0.79%
25/04/2014 00:38:34
Illinois Tool Works US4523081093 85.61 0.21
 
0.25%
24/04/2014 23:58:56
Ingersoll-Rand IE00B6330302 59.60 -0.25
 
-0.42%
24/04/2014 22:09:31
Integrys Energy Group US45822P1057 60.53 0.11
 
0.18%
24/04/2014 22:18:00
Intel US4581401001 26.750 0.000
 
0.00%
25/04/2014 01:59:32
IntercontinentalExchange Group US45866F1049 205.77 1.48
 
0.72%
24/04/2014 23:07:14
International Flavors & Fragrances US4595061015 95.68 -0.23
 
-0.24%
24/04/2014 22:42:58
International Game Technology US4599021023 12.630 0.010
 
0.08%
24/04/2014 23:20:17
International Paper US4601461035 46.000 -0.090
 
-0.20%
24/04/2014 23:07:14
Interpublic Group US4606901001 17.300 -0.130
 
-0.75%
24/04/2014 23:29:46
Intuit US4612021034 74.16 -0.23
 
-0.31%
24/04/2014 23:30:20
Intuitive Surgical US46120E6023 371.32 -2.61
 
-0.70%
25/04/2014 00:45:26
Invesco BMG491BT1088 35.380 -0.390
 
-1.09%
24/04/2014 23:00:00
Iron Mountain US4628461067 28.090 0.160
 
0.57%
24/04/2014 23:00:00
J.M. Smucker Company US8326964058 96.99 0.57
 
0.59%
24/04/2014 23:00:00
Jabil Circuit US4663131039 18.000 0.210
 
1.18%
24/04/2014 23:07:14
Jacobs Engineering Group US4698141078 63.36 -0.53
 
-0.83%
25/04/2014 00:00:01
John Deere US2441991054 93.89 0.32
 
0.34%
24/04/2014 23:45:56
Johnson & Johnson US4781601046 99.96 -0.26
 
-0.26%
25/04/2014 01:25:11
Johnson Controls US4783661071 45.770 -0.690
 
-1.49%
25/04/2014 01:52:40
Joy Global US4811651086 61.08 -0.52
 
-0.84%
25/04/2014 01:03:07
JP Morgan Chase US46625H1005 56.19 0.14
 
0.25%
25/04/2014 01:58:26
Juniper Networks US48203R1041 25.240 0.380
 
1.53%
25/04/2014 01:22:08
KANSAS CITY SOUTHERN US4851703029 100.86 -0.10
 
-0.10%
24/04/2014 22:45:24
Kellogg US4878361082 66.53 -0.01
 
-0.02%
25/04/2014 00:47:24
Keurig Green Mountain US49271M1009 94.09 0.01
 
0.01%
25/04/2014 01:59:56
KeyCorp US4932671088 13.620 -0.270
 
-1.94%
25/04/2014 00:15:31
Kimberly-Clark US4943681035 109.03 0.32
 
0.29%
24/04/2014 22:19:12
Kimco Realty US49446R1095 22.690 0.210
 
0.93%
24/04/2014 23:07:14
Kinder Morgan US49456B1017 33.680 0.070
 
0.21%
24/04/2014 23:36:48
Kla-Tencor US4824801009 67.74 1.02
 
1.53%
25/04/2014 01:45:43
Kohl's US5002551043 54.73 -0.04
 
-0.07%
25/04/2014 01:07:53
Kraft Foods Group US50076Q1067 56.83 -0.10
 
-0.18%
25/04/2014 01:09:58
Kroger Company US5010441013 45.350 -0.100
 
-0.22%
25/04/2014 00:16:33
L Brands Inc. US5017971046 54.25 0.09
 
0.17%
25/04/2014 00:00:01
L-3 Communications Holdings US5024241045 116.46 -1.04
 
-0.89%
24/04/2014 22:15:00
Laboratory Corporation of America Holdings US50540R4092 100.42 0.57
 
0.57%
25/04/2014 00:15:31
Lam Research US5128071082 58.26 6.01
 
11.50%
25/04/2014 01:41:10
Legg Mason US5249011058 46.660 -0.050
 
-0.11%
24/04/2014 23:50:01
Leggett & Platt US5246601075 33.740 0.350
 
1.05%
24/04/2014 22:05:07
Lennar US5260571048 39.510 1.320
 
3.46%
25/04/2014 00:30:43
Leucadia National US5272881047 26.210 -0.040
 
-0.15%
24/04/2014 23:00:00
Lincoln National US5341871094 48.570 -0.230
 
-0.47%
24/04/2014 23:00:01
Linear Technology US5356781063 46.750 -0.130
 
-0.28%
25/04/2014 01:34:06
Lockheed Martin US5398301094 160.62 -1.36
 
-0.84%
25/04/2014 01:11:15
Loews US5404241086 44.440 0.610
 
1.39%
24/04/2014 23:00:00
Lorillard US5441471019 54.06 0.41
 
0.76%
25/04/2014 01:04:50
Lowe's Companies US5486611073 47.160 0.940
 
2.03%
24/04/2014 23:50:28
LSI Logic US5021611026 11.131 -0.009
 
-0.08%
24/04/2014 22:57:48
Lyondellbasell Industries N NL0009434992 91.48 -0.82
 
-0.89%
25/04/2014 01:13:26
M&T Bank US55261F1049 122.91 -0.08
 
-0.07%
24/04/2014 22:15:00
Macerich Company US5543821012 64.26 0.26
 
0.41%
25/04/2014 00:00:01
Macy's US55616P1049 58.05 -0.07
 
-0.12%
25/04/2014 01:58:12
Marathon Oil US5658491064 36.380 -0.090
 
-0.25%
25/04/2014 01:49:39
Marathon Petroleum US56585A1025 90.74 -0.10
 
-0.11%
25/04/2014 01:04:55
Marriott International US5719032022 - 0.000
 
0.00%
01/01/1970 -
Marsh & McLennan Companies US5717481023 48.500 0.010
 
0.02%
25/04/2014 00:00:01
Masco US5745991068 22.450 0.300
 
1.35%
25/04/2014 01:59:51
Mastercard US57636Q1040 74.35 0.99
 
1.35%
25/04/2014 02:00:01
Mattel US5770811025 37.680 0.120
 
0.32%
24/04/2014 23:07:14
McCormick (Non Voting) US5797802064 71.29 -0.29
 
-0.41%
24/04/2014 23:00:01
McDonald's US5801351017 99.84 0.71
 
0.72%
25/04/2014 00:18:46
McGraw-Hill US5806451093 75.99 -0.73
 
-0.95%
24/04/2014 22:15:00
McKesson US58155Q1031 170.46 -0.17
 
-0.10%
25/04/2014 01:59:51
Mead Johnson Nutrition US5828391061 88.22 3.95
 
4.69%
24/04/2014 23:29:46
MeadWestvaco US5833341077 38.390 0.150
 
0.39%
25/04/2014 00:00:01
Medtronic US5850551061 58.34 -0.04
 
-0.07%
25/04/2014 01:55:18
Merck & Co US58933Y1055 57.53 0.03
 
0.05%
24/04/2014 23:07:14
MetLife US59156R1086 51.95 0.04
 
0.08%
25/04/2014 01:56:17
Michael Kors Holdings Limited VGG607541015 91.14 -0.30
 
-0.33%
25/04/2014 00:06:42
Microchip Technology US5950171042 48.390 0.350
 
0.73%
25/04/2014 00:33:25
Micron Technology US5951121038 26.160 -0.090
 
-0.34%
25/04/2014 01:59:54
Microsoft US5949181045 39.860 0.170
 
0.43%
25/04/2014 01:59:56
MOHAWK INDUSTRIES INC US6081901042 137.62 1.05
 
0.77%
24/04/2014 22:15:00
Molson Coors Brewing Company US60871R2094 59.08 0.51
 
0.87%
24/04/2014 23:00:00
Mondelez International US6092071058 35.300 0.190
 
0.54%
25/04/2014 01:59:51
Monsanto Company US61166W1018 110.60 -1.53
 
-1.36%
25/04/2014 00:35:57
Monster Beverage US6117401017 66.75 -0.33
 
-0.49%
24/04/2014 23:29:46
Moody's US6153691059 79.65 -0.23
 
-0.29%
25/04/2014 00:34:44
Morgan Stanley US6174464486 30.940 -0.100
 
-0.32%
25/04/2014 01:55:12
Mosaic US61945C1036 48.790 -0.050
 
-0.10%
25/04/2014 01:36:21
Motorola Solutions US6200763075 63.00 -0.29
 
-0.46%
25/04/2014 00:06:55
Murphy Oil US6267171022 64.75 -0.07
 
-0.11%
24/04/2014 23:00:00
Mylan US6285301072 50.35 0.07
 
0.14%
25/04/2014 00:09:35
Nabors Industries BMG6359F1032 24.740 -0.460
 
-1.83%
25/04/2014 01:21:45
Nasdaq Stock Market US6311031081 36.270 -0.340
 
-0.93%
25/04/2014 00:30:01
National Oilwell Varco US6370711011 82.88 0.23
 
0.28%
25/04/2014 01:05:26
NetApp US64110D1046 35.620 -0.250
 
-0.70%
24/04/2014 23:07:14
Netflix US64110L1061 344.07 -9.43
 
-2.67%
25/04/2014 01:59:53
Newell Rubbermaid US6512291062 30.310 0.060
 
0.20%
25/04/2014 01:55:15
NEWFIELD EXPLORATION CO US6512901082 32.960 0.140
 
0.43%
24/04/2014 23:07:14
Newmont Mining US6516391066 25.490 -0.430
 
-1.66%
25/04/2014 00:43:27
News Corp A US65249B1098 17.280 0.050
 
0.29%
25/04/2014 00:00:02
Nextera Energy US65339F1012 96.69 0.22
 
0.23%
25/04/2014 01:34:18
Nielsen Holdings NL0009538479 46.060 0.920
 
2.04%
24/04/2014 23:29:47
Nike US6541061031 73.39 -0.71
 
-0.96%
25/04/2014 01:32:56
NiSource US65473P1057 35.870 -0.060
 
-0.17%
25/04/2014 00:00:01
Noble Corporation GB00BFG3KF26 31.790 0.840
 
2.71%
24/04/2014 23:07:14
Noble Energy US6550441058 74.95 -0.12
 
-0.16%
25/04/2014 01:56:07
Nordstrom US6556641008 62.03 0.14
 
0.23%
24/04/2014 23:00:00
Norfolk Southern US6558441084 95.11 0.10
 
0.11%
25/04/2014 01:25:28
Northeast Utilities US6643971061 46.440 0.340
 
0.74%
24/04/2014 23:07:14
Northern Trust US6658591044 60.24 -0.60
 
-0.99%
24/04/2014 23:29:46
Northrop Grumman US6668071029 119.18 -2.48
 
-2.04%
25/04/2014 01:42:51
NRG Energy US6293775085 32.970 0.330
 
1.01%
24/04/2014 23:07:14
Nucor US6703461052 51.49 -1.05
 
-2.00%
24/04/2014 23:52:29
Nvidia US67066G1040 19.260 0.170
 
0.89%
25/04/2014 01:18:29
O'Reilly Automotive US67103H1077 147.69 -0.43
 
-0.29%
25/04/2014 00:07:22
Occidental Petroleum US6745991058 97.14 0.37
 
0.38%
25/04/2014 01:36:12
Omnicom Group US6819191064 69.90 1.12
 
1.63%
25/04/2014 00:35:29
ONEOK US6826801036 62.20 -0.01
 
-0.02%
25/04/2014 00:00:03
Oracle US68389X1054 - 0.000
 
0.00%
01/01/1970 -
Owens-Illinois US6907684038 32.410 -0.170
 
-0.52%
24/04/2014 23:07:14
Paccar US6937181088 66.29 0.27
 
0.41%
25/04/2014 00:31:11
Pall US6964293079 84.08 -0.81
 
-0.95%
24/04/2014 23:07:14
Parker-Hannifin US7010941042 124.46 -0.31
 
-0.25%
24/04/2014 23:59:30
Patterson Companies US7033951036 40.930 -0.270
 
-0.66%
25/04/2014 00:00:02
Paychex US7043261079 40.920 0.040
 
0.10%
24/04/2014 23:07:14
Peabody Energy US7045491047 17.840 0.420
 
2.41%
25/04/2014 00:18:55
Pentair CH0193880173 74.84 -0.34
 
-0.45%
24/04/2014 23:07:14
People's United Financial US7127041058 14.540 -0.110
 
-0.75%
25/04/2014 00:24:46
Pepco Holdings US7132911022 21.440 -0.070
 
-0.33%
24/04/2014 23:26:50
PepsiCo US7134481081 85.52 0.11
 
0.13%
25/04/2014 01:36:03
PerkinElmer US7140461093 44.310 -0.230
 
-0.52%
24/04/2014 23:29:15
Perrigo Company IE00BGH1M568 - 0.000
 
0.00%
01/01/1970 -
PetSmart US7167681060 67.62 -0.18
 
-0.27%
24/04/2014 23:40:17
Pfizer US7170811035 30.710 -0.210
 
-0.68%
25/04/2014 01:58:41
PG + E CORP. US69331C1080 44.900 0.320
 
0.72%
24/04/2014 23:35:42
Philip Morris International US7181721090 83.49 0.14
 
0.17%
25/04/2014 00:36:12
Phillips 66 US7185461040 82.57 0.27
 
0.33%
25/04/2014 01:55:23
Pinnacle West Capital US7234841010 56.17 0.55
 
0.99%
24/04/2014 23:00:00
Pioneer Natural Resources US7237871071 197.32 0.00
 
0.00%
24/04/2014 23:07:14
Pitney Bowes US7244791007 25.520 -0.040
 
-0.16%
24/04/2014 23:06:36
Plum Creek Timber Company US7292511083 42.950 0.390
 
0.92%
24/04/2014 23:00:00
PNC Financial Services Group US6934751057 84.26 -0.47
 
-0.55%
24/04/2014 23:07:14
PPG Industries US6935061076 194.51 -1.79
 
-0.91%
25/04/2014 00:00:01
PPL US69351T1060 33.390 0.280
 
0.85%
24/04/2014 23:02:05
Praxair US74005P1049 130.65 -1.05
 
-0.80%
25/04/2014 00:00:01
Precision Castparts US7401891053 256.18 -3.53
 
-1.36%
25/04/2014 01:35:20
Priceline.com US7415034039 1,217.03 -2.92
 
-0.24%
25/04/2014 00:28:04
Principal Financial US74251V1026 44.790 -0.370
 
-0.82%
24/04/2014 23:12:20
Procter & Gamble US7427181091 81.15 0.79
 
0.98%
25/04/2014 01:26:54
Progressive US7433151039 23.940 0.250
 
1.06%
24/04/2014 23:29:46
Prologis US74340W1036 41.230 0.290
 
0.71%
24/04/2014 23:00:00
Prudential Financial US7443201022 81.91 -0.22
 
-0.27%
24/04/2014 23:07:14
Public Service Enterprise Group US7445731067 39.770 0.380
 
0.96%
24/04/2014 23:00:00
Public Storage US74460D1090 174.01 0.70
 
0.40%
25/04/2014 00:00:01
PulteGroup US7458671010 18.990 0.420
 
2.26%
24/04/2014 23:50:31
PVH US6936561009 120.95 -0.10
 
-0.08%
24/04/2014 23:07:14
QEP Resources US74733V1008 32.180 0.070
 
0.22%
25/04/2014 00:00:01
Qualcomm US7475251036 77.87 -2.84
 
-3.52%
25/04/2014 02:00:00
Quanta Services US74762E1029 35.700 -0.240
 
-0.67%
25/04/2014 00:00:01
Quest Diagnostics US74834L1008 57.57 -0.78
 
-1.34%
24/04/2014 22:02:54
Ralph Lauren US7512121010 154.61 0.77
 
0.50%
24/04/2014 23:07:14
Range Resources US75281A1097 93.56 0.53
 
0.57%
24/04/2014 22:17:00
Raytheon US7551115071 95.92 -4.31
 
-4.30%
25/04/2014 01:39:52
Red Hat US7565771026 49.630 -0.42
 
-0.84%
25/04/2014 01:38:49
Regeneron Pharmaceuticals US75886F1075 293.43 -9.65
 
-3.18%
25/04/2014 01:01:46
Regions Financial US7591EP1005 10.310 -0.100
 
-0.96%
25/04/2014 01:15:28
Republic Services US7607591002 34.750 -0.110
 
-0.32%
24/04/2014 22:51:26
Reynolds American US7617131062 53.93 0.53
 
0.99%
25/04/2014 00:29:58
Robert Half International US7703231032 44.090 0.650
 
1.50%
25/04/2014 00:00:01
Rockwell Automation US7739031091 127.64 0.48
 
0.38%
25/04/2014 00:00:01
Rockwell Collins US7743411016 77.76 -0.53
 
-0.68%
25/04/2014 00:00:01
Roper Industries US7766961061 131.71 0.00
 
0.00%
24/04/2014 22:17:00
Ross Stores US7782961038 68.43 -0.10
 
-0.15%
24/04/2014 23:40:04
Rowan Companies GB00B6SLMV12 31.470 0.460
 
1.48%
24/04/2014 23:00:01
Ryder System US7835491082 83.12 0.23
 
0.28%
24/04/2014 23:00:00
Safeway US7865142084 34.020 0.000
 
0.00%
24/04/2014 23:54:28
Salesforce.com US79466L3024 54.73 -0.91
 
-1.64%
25/04/2014 00:45:18
Sandisk US80004C1018 85.19 0.54
 
0.64%
25/04/2014 01:59:56
Scana US80589M1027 52.56 0.05
 
0.10%
24/04/2014 23:29:46
Schlumberger AN8068571086 101.80 -0.41
 
-0.40%
25/04/2014 01:03:44
Schwab Charles US8085131055 27.090 -0.150
 
-0.55%
24/04/2014 22:33:03
Scripps Networks Interactive US8110651010 75.05 0.46
 
0.62%
25/04/2014 00:00:01
Seagate Technology IE00B58JVZ52 53.94 -0.17
 
-0.31%
24/04/2014 23:07:14
Sealed Air US81211K1007 33.130 -0.090
 
-0.27%
25/04/2014 00:00:04
Sempra Energy US8168511090 97.19 0.22
 
0.23%
25/04/2014 00:40:19
Sherwin-Williams Company US8243481061 201.04 -0.91
 
-0.45%
25/04/2014 00:00:01
Sigma-Aldrich US8265521018 94.76 0.94
 
1.00%
24/04/2014 22:30:01
Simon Property US8288061091 171.13 0.37
 
0.22%
25/04/2014 00:00:01
SLM Corp. US78442P1066 25.640 -0.160
 
-0.62%
24/04/2014 23:58:00
Snap-On US8330341012 117.06 0.15
 
0.13%
25/04/2014 00:00:01
Southern Company US8425871071 45.680 0.460
 
1.02%
25/04/2014 01:59:58
Southwest Airlines US8447411088 24.270 0.190
 
0.79%
25/04/2014 00:23:24
Southwestern Energy US8454671095 48.370 0.110
 
0.23%
24/04/2014 23:07:14
Spectra Energy US8475601097 39.090 -0.150
 
-0.38%
24/04/2014 23:07:14
St. Jude Medical US7908491035 62.51 0.67
 
1.08%
24/04/2014 23:07:14
Stanley Black & Decker US8545021011 85.53 3.09
 
3.75%
25/04/2014 00:01:40
Staples US8550301027 12.105 0.195
 
1.64%
25/04/2014 00:03:24
Starbucks US8552441094 71.09 0.70
 
0.99%
25/04/2014 01:59:56
Starwood Hotels & Resorts Worldwide US85590A4013 76.18 -0.73
 
-0.95%
24/04/2014 23:41:57
State Street US8574771031 65.73 -0.18
 
-0.27%
24/04/2014 22:16:57
Stericycle US8589121081 113.11 0.22
 
0.19%
24/04/2014 22:04:39
Stryker US8636671013 77.88 -0.51
 
-0.65%
25/04/2014 00:34:07
Suntrust Banks US8679141031 38.810 -0.230
 
-0.59%
25/04/2014 00:07:41
Symantec US8715031089 20.570 -0.070
 
-0.34%
25/04/2014 01:29:05
Sysco US8718291078 36.400 -0.030
 
-0.08%
24/04/2014 23:07:14
T. Rowe Price Group US74144T1088 81.82 0.64
 
0.79%
24/04/2014 22:01:00
Target US87612E1064 61.45 0.71
 
1.17%
25/04/2014 00:21:14
TE CONNECTIVITY CH0102993182 60.76 0.40
 
0.66%
24/04/2014 23:00:00
Teco Energy US8723751009 18.140 0.170
 
0.95%
24/04/2014 23:00:00
Tenet Healthcare US88033G4073 42.260 0.230
 
0.55%
25/04/2014 01:14:47
Teradata US88076W1036 46.000 -0.310
 
-0.67%
24/04/2014 23:07:14
Tesoro Petroleum US8816091016 54.21 0.43
 
0.80%
25/04/2014 01:06:12
Texas Instruments US8825081040 48.470 2.010
 
4.33%
25/04/2014 01:53:48
Textron US8832031012 39.730 -0.420
 
-1.05%
25/04/2014 00:00:04
Thermo Fisher Scientific US8835561023 115.38 -4.01
 
-3.36%
25/04/2014 01:55:01
Tiffany & Co US8865471085 88.37 0.47
 
0.53%
24/04/2014 23:07:14
Time Warner US8873173038 65.64 -0.36
 
-0.55%
24/04/2014 23:07:14
Time Warner Cable US88732J2078 140.40 0.53
 
0.38%
25/04/2014 01:59:51
TJX Companies US8725401090 58.25 -0.60
 
-1.02%
25/04/2014 01:07:31
Torchmark US8910271043 78.89 -0.11
 
-0.14%
24/04/2014 23:00:00
Total System Services US8919061098 29.390 0.610
 
2.12%
24/04/2014 23:29:46
Tractor Supply Company US8923561067 66.69 -0.65
 
-0.97%
24/04/2014 23:07:56
Transocean CH0048265513 43.130 1.710
 
4.13%
25/04/2014 01:12:45
Travelers Companies US89417E1091 88.59 0.46
 
0.52%
25/04/2014 00:16:54
TripAdvisor US8969452015 83.48 0.20
 
0.24%
25/04/2014 00:54:32
Twenty-First Century Fox A US90130A1016 32.880 0.160
 
0.49%
24/04/2014 23:40:02
Tyco International CH0100383485 42.210 -0.190
 
-0.45%
25/04/2014 01:45:04
Tyson Foods US9024941034 42.500 -0.750
 
-1.73%
24/04/2014 23:07:14
Union Pacific US9078181081 190.58 -1.32
 
-0.69%
25/04/2014 01:36:21
United Technologies US9130171096 118.98 -0.67
 
-0.56%
25/04/2014 00:28:58
UnitedHealth Group US91324P1021 76.59 1.26
 
1.67%
25/04/2014 01:36:12
Unum Group US91529Y1064 33.530 -0.490
 
-1.44%
24/04/2014 23:29:46
UPS US9113121068 98.64 -0.60
 
-0.60%
25/04/2014 00:48:21
Urban Outfitters US9170471026 35.970 0.140
 
0.39%
24/04/2014 23:29:03
US Bancorp US9029733048 40.650 -0.290
 
-0.71%
24/04/2014 23:07:49
US Steel US9129091081 27.470 0.290
 
1.07%
25/04/2014 00:08:28
V.F. Corp US9182041080 60.11 -0.40
 
-0.66%
25/04/2014 01:46:49
Valero Energy US91913Y1001 56.55 0.09
 
0.16%
25/04/2014 00:00:41
Varian Medical Systems US92220P1057 78.74 -2.57
 
-3.16%
24/04/2014 22:14:00
Ventas US92276F1003 64.31 -0.28
 
-0.43%
25/04/2014 01:56:31
Verisign US92343E1029 49.250 -0.78
 
-1.56%
25/04/2014 01:38:10
Verizon US92343V1044 46.280 -1.150
 
-2.42%
25/04/2014 01:59:57
Vertex Pharmaceuticals US92532F1003 66.18 -0.74
 
-1.11%
24/04/2014 23:29:46
Viacom B US92553P2011 84.84 0.49
 
0.58%
24/04/2014 23:40:04
Visa US92826C8394 209.40 0.58
 
0.28%
25/04/2014 01:59:43
Vornado Realty Trust US9290421091 101.02 0.01
 
0.01%
25/04/2014 00:00:01
Vulcan Materials Company US9291601097 65.25 0.84
 
1.30%
25/04/2014 00:00:01
W. W. Grainger US3848021040 252.53 -2.44
 
-0.96%
25/04/2014 00:00:01
Wal-Mart US9311421039 78.31 0.27
 
0.35%
25/04/2014 01:50:25
Walgreen US9314221097 67.42 0.03
 
0.04%
25/04/2014 01:29:35
Walt Disney US2546871060 79.59 0.07
 
0.09%
25/04/2014 01:26:06
Waste Management US94106L1098 42.840 0.850
 
2.02%
24/04/2014 23:24:04
Waters US9418481035 110.29 -0.11
 
-0.10%
24/04/2014 22:14:00
WellPoint US94973V1070 96.54 1.85
 
1.95%
25/04/2014 01:07:07
Wells Fargo US9497461015 49.320 -0.270
 
-0.54%
25/04/2014 01:48:41
Western Digital US9581021055 89.80 -0.64
 
-0.71%
24/04/2014 23:07:14
Western Union US9598021098 15.810 0.070
 
0.44%
25/04/2014 00:19:42
Weyerhaeuser Company US9621661043 28.740 0.140
 
0.49%
24/04/2014 23:29:11
Whirlpool US9633201069 154.66 1.13
 
0.74%
25/04/2014 01:59:35
Whole Foods Market US9668371068 51.02 1.220
 
2.45%
25/04/2014 00:39:56
Williams Companies US9694571004 41.330 -0.720
 
-1.71%
24/04/2014 23:07:14
Windstream US97382A1016 8.990 -0.020
 
-0.22%
24/04/2014 23:29:46
Wisconsin Energy US9766571064 47.760 0.150
 
0.32%
25/04/2014 00:00:01
Wyndham Worldwide US98310W1080 74.71 1.59
 
2.17%
24/04/2014 22:06:43
Wynn Resorts US9831341071 213.13 6.31
 
3.05%
25/04/2014 01:59:22
Xcel Energy US98389B1008 31.500 0.180
 
0.57%
24/04/2014 23:07:14
Xerox US9841211033 11.990 0.030
 
0.25%
24/04/2014 23:30:04
Xilinx US9839191015 47.660 -4.76
 
-9.08%
25/04/2014 01:01:25
XL Group IE00B5LRLL25 31.550 0.100
 
0.32%
24/04/2014 23:00:00
Xylem US98419M1009 35.800 0.120
 
0.34%
25/04/2014 00:00:01
Yahoo US9843321061 35.240 -0.200
 
-0.56%
25/04/2014 01:59:29
Yum Brands US9884981013 76.79 -0.02
 
-0.03%
25/04/2014 01:06:54
Zimmer Holdings US98956P1021 101.97 10.52
 
11.50%
25/04/2014 00:29:55
Zions Bancorporation US9897011071 29.160 -0.640
 
-2.15%
25/04/2014 00:04:50
Zoetis US98978V1035 29.890 0.500
 
1.70%
24/04/2014 23:07:14

Please wait...
The data push was deactivated due to a timeout. Please click "Refresh page" to continue.