iHaveNet.com and Barchart.com - Stock Quotes, Charts and Data

iHaveNet.com

Stocks - Stock Quotes, Charts and Analysis | Stock Market Data

Online financial quotes, charts and technical
analysis for stock and commodity traders.

S&P 500 Index as of Jun 19 - 22:00
Showing 1 - 498

Select:

Symbol	Name	Last	Change	Percent	YTD Percent	52W-High	52W-Low	Links
A	Agilent Technologies	43.52	-1.28	-2.86%	+6.30%	47.47	35.32	Q C O
AA	Alcoa Inc.	8.11	-0.10	-1.22%	-6.57%	9.93	7.90	Q C O
AAPL	Apple Inc.	423.00	-8.77	-2.03%	-20.51%	705.07	385.10	Q C O
ABBV	Abbvie Inc. Common Stock	43.04	-0.50	-1.15%	n/a%	48.00	33.33	Q C O
ABC	Amerisourcebergen Corporation	55.56	-0.30	-0.54%	+28.67%	56.91	36.73	Q C O
ABT	Abbott Laboratories	36.21	-1.30	-3.47%	+10.56%	38.77	30.81	Q C O
ACE	Ace Limited	88.51	-1.65	-1.83%	+10.91%	93.05	68.98	Q C O
ACN	Accenture Plc.	81.83	-1.10	-1.33%	+23.05%	84.22	55.34	Q C O
ACT	Actavis Inc.	123.71	-1.96	-1.56%	+43.85%	133.00	68.57	Q C O
ADBE	Adobe Systems Incorporated	45.78	+2.42	+5.58%	+21.50%	47.17	29.52	Q C O
ADI	Analog Devices	46.04	-0.62	-1.33%	+9.46%	47.27	35.61	Q C O
ADM	Archer-Daniels-Midland Company	33.26	-0.57	-1.68%	+21.43%	35.05	24.38	Q C O
ADP	Automatic Data Processing	69.04	-0.56	-0.80%	+21.27%	72.00	53.55	Q C O
ADSK	Autodesk	35.51	+0.38	+1.08%	+0.45%	41.42	27.70	Q C O
ADT	Adt Corporation Common Stock W	40.55	-0.22	-0.54%	-12.78%	50.37	35.38	Q C O
AEE	Ameren Corp.	33.73	-0.83	-2.40%	+9.80%	36.74	28.43	Q C O
AEP	American Electric Power Company	44.79	-1.11	-2.42%	+4.94%	51.60	39.02	Q C O
AES	The Aes Corp.	11.68	-0.49	-4.03%	+9.16%	14.00	9.52	Q C O
AET	Aetna Inc.	61.82	-0.83	-1.32%	+33.49%	62.90	34.58	Q C O
AFL	Aflac Incorporated	57.34	-0.43	-0.74%	+7.94%	58.75	39.34	Q C O
AGN	Allergan	99.28	-2.21	-2.18%	+8.23%	116.45	81.28	Q C O
AIG	American International Group	44.81	-0.33	-0.73%	+26.94%	46.46	29.90	Q C O
AIV	Apartment Investment And Managem	28.14	-0.74	-2.56%	+3.99%	33.44	24.05	Q C O
AIZ	Assurant	51.03	-0.79	-1.52%	+47.06%	51.92	32.80	Q C O
AKAM	Akamai Technologies	42.56	-0.28	-0.65%	+4.03%	48.47	27.86	Q C O
ALL	Allstate Corporation	47.05	-0.62	-1.30%	+17.13%	50.69	33.08	Q C O
ALTR	Altera Corp.	32.50	-0.43	-1.31%	-5.50%	38.80	29.59	Q C O
ALXN	Alexion Pharmaceuticals	91.09	-1.30	-1.41%	-2.83%	119.54	81.82	Q C O
AMAT	Applied Materials	15.70	-0.27	-1.69%	+37.24%	16.09	9.95	Q C O
AMD	Advanced Micro Devices	4.07	-0.02	-0.49%	+69.58%	6.09	1.81	Q C O
AMGN	Amgen Inc.	99.18	-2.32	-2.29%	+15.06%	114.95	70.88	Q C O
AMP	Ameriprise Financial Services	81.53	-1.86	-2.23%	+30.18%	84.29	47.84	Q C O
AMT	American Tower Corp.	74.44	-2.85	-3.69%	-3.66%	85.26	66.99	Q C O
AMZN	Amazon.Com	278.16	-3.60	-1.28%	+10.88%	284.72	212.61	Q C O
AN	Autonation	44.12	-0.56	-1.25%	+11.13%	48.92	33.84	Q C O
ANF	Abercrombie & Fitch Company	47.85	-1.10	-2.25%	-0.25%	55.23	28.64	Q C O
AON	Aon Plc	63.89	-1.74	-2.65%	+14.89%	67.26	45.15	Q C O
APA	Apache Corp.	86.57	-0.55	-0.63%	+10.28%	94.87	67.91	Q C O
APC	Anadarko Petroleum Corp.	86.26	-0.74	-0.85%	+16.08%	92.18	59.24	Q C O
APD	Air Products And Chemicals	96.16	-0.42	-0.43%	+14.45%	97.12	76.11	Q C O
APH	Amphenol Corp.	78.27	-1.01	-1.27%	+20.97%	83.37	50.89	Q C O
APOL	Apollo Group	19.88	-0.32	-1.58%	-4.97%	38.34	15.98	Q C O
ARG	Airgas	96.15	+0.06	+0.06%	+5.32%	104.40	76.01	Q C O
ATI	Allegheny Technologies Inc.	28.06	-0.23	-0.81%	-7.58%	37.02	25.35	Q C O
AVB	Avalonbay Communities	130.77	-4.13	-3.06%	-3.55%	151.23	123.04	Q C O
AVP	Avon Products	22.67	-0.78	-3.33%	+57.87%	24.53	13.70	Q C O
AVY	Avery Dennison Corp.	43.40	-0.71	-1.61%	+24.28%	44.92	26.18	Q C O
AXP	American Express Company	74.23	-0.75	-1.00%	+29.14%	78.62	53.02	Q C O
AZO	Autozone	420.75	-4.58	-1.08%	+18.71%	435.36	341.98	Q C O
BA	Boeing Company	102.25	-1.83	-1.76%	+35.68%	104.15	69.03	Q C O
BAC	Bank Of America Corp.	13.19	-0.08	-0.60%	+13.61%	13.99	6.90	Q C O
BAX	Baxter International Inc.	69.66	-1.22	-1.72%	+4.50%	73.95	49.15	Q C O
BBBY	Bed Bath & Beyond Inc.	70.69	-1.30	-1.81%	+26.44%	75.84	54.33	Q C O
BBT	BB&T Corp.	32.99	-0.39	-1.17%	+13.33%	34.37	26.86	Q C O
BBY	Best Buy Co.	27.66	-0.40	-1.43%	+133.42%	28.37	11.20	Q C O
BCR	C.R. Bard	110.58	-1.22	-1.09%	+13.14%	112.36	93.69	Q C O
BDX	Becton Dickinson And Company	98.79	-1.61	-1.60%	+26.35%	102.73	72.40	Q C O
BEAM	Beam Inc	63.86	-1.15	-1.77%	+4.53%	69.78	52.69	Q C O
BEN	Franklin Resources	145.47	-5.45	-3.61%	+15.73%	169.62	102.10	Q C O
BF.B	Brown Forman Inc B	69.00	-1.64	-2.32%	+9.09%	74.29	60.44	Q C O
BHI	Baker Hughes Inc.	45.89	-0.86	-1.84%	+12.34%	50.97	37.08	Q C O
BIIB	Biogen Idec Inc	203.80	-7.00	-3.32%	+39.24%	242.64	134.00	Q C O
BK	Bank Of New York Mellon Corp.	29.65	-0.12	-0.40%	+15.37%	30.85	20.13	Q C O
BLK	Blackrock	268.46	-8.03	-2.90%	+29.87%	298.14	163.24	Q C O
BLL	Ball Corp.	43.22	+0.03	+0.07%	-3.42%	48.50	39.33	Q C O
BMC	Bmc Software	45.12	-0.08	-0.18%	+13.88%	47.98	35.48	Q C O
BMS	Bemis Company	39.44	-0.69	-1.72%	+17.87%	41.22	29.59	Q C O
BMY	Bristol-Myers Squibb Company	46.05	-0.80	-1.71%	+41.30%	49.57	30.64	Q C O
BRCM	Broadcom Corp.	34.16	-0.46	-1.33%	+2.86%	37.85	28.60	Q C O
BRK.B	Berkshire Hath Hld B	113.84	-1.33	-1.15%	+26.91%	115.98	80.44	Q C O
BSX	Boston Scientific Corp.	9.40	-0.14	-1.47%	+64.05%	9.75	4.79	Q C O
BTU	Peabody Energy Corp.	16.48	-0.34	-2.02%	-38.07%	29.84	16.37	Q C O
BWA	Borgwarner Inc.	85.78	-0.94	-1.08%	+19.77%	87.29	60.17	Q C O
BXP	Boston Properties	107.51	-3.69	-3.32%	+1.61%	117.00	99.23	Q C O
C	Citigroup Inc.	49.53	-0.48	-0.96%	+25.20%	53.56	24.91	Q C O
CA	CA Inc.	28.21	-0.43	-1.50%	+28.34%	29.83	21.48	Q C O
CAG	Conagra Foods	33.61	-0.89	-2.58%	+13.93%	36.31	23.64	Q C O
CAH	Cardinal Health	48.37	-0.39	-0.80%	+17.46%	48.99	36.91	Q C O
CAM	Cameron International Corp.	64.09	+0.13	+0.20%	+13.51%	67.41	38.38	Q C O
CAT	Caterpillar	84.25	-0.30	-0.35%	-5.98%	99.70	78.25	Q C O
CB	Chubb Corp.	85.61	-2.36	-2.68%	+13.66%	90.64	68.51	Q C O
CBG	Cbre Group Inc	22.28	-0.77	-3.34%	+11.96%	25.69	14.97	Q C O
CBS	Cbs Corp.	48.38	-0.37	-0.76%	+27.15%	52.46	29.85	Q C O
CCE	Coca-Cola Enterprises	35.79	-0.70	-1.92%	+12.80%	39.40	26.18	Q C O
CCI	Crown Castle International Corp.	69.54	-1.79	-2.51%	-3.63%	81.16	55.90	Q C O
CCL	Carnival Corp.	33.82	-0.49	-1.43%	-8.02%	39.95	31.65	Q C O
CELG	Celgene Corp.	116.89	-3.35	-2.79%	+48.96%	131.82	58.53	Q C O
CERN	Cerner Corp.	97.12	-1.89	-1.91%	+25.30%	100.00	67.64	Q C O
CF	Cf Industries Holdings	189.77	+1.14	+0.60%	-6.59%	233.43	164.12	Q C O
CFN	Carefusion Corp.	37.53	-0.54	-1.42%	+31.32%	38.49	23.93	Q C O
CHK	Chesapeake Energy Corp.	20.80	-0.45	-2.12%	+25.15%	22.97	16.23	Q C O
CHRW	C.H. Robinson Worldwide	56.53	-0.80	-1.40%	-10.58%	67.93	50.81	Q C O
CI	Cigna Corp.	68.93	-0.73	-1.05%	+28.94%	70.45	39.01	Q C O
CINF	Cincinnati Financial Corp.	46.27	-0.83	-1.76%	+18.16%	50.60	36.01	Q C O
CL	Colgate-Palmolive Company	58.00	-1.70	-2.85%	+10.96%	62.70	49.50	Q C O
CLF	Cliffs Natural Resources Inc.	18.45	-0.14	-0.75%	-52.16%	53.13	16.74	Q C O
CLX	Clorox Company	84.11	-1.74	-2.03%	+14.87%	90.10	69.67	Q C O
CMA	Comerica Inc.	37.42	-0.34	-0.90%	+23.34%	40.44	27.72	Q C O
CMCSA	Comcast Corp.	40.21	-0.18	-0.45%	+7.63%	43.74	30.17	Q C O
CME	Cme Group Inc.	75.96	-1.32	-1.71%	+49.91%	77.71	49.54	Q C O
CMG	Chipotle Mexican Grill	366.87	-5.79	-1.55%	+23.33%	419.69	233.82	Q C O
CMI	Cummins Inc.	115.60	-1.77	-1.51%	+6.69%	122.54	82.20	Q C O
CMS	Cms Energy Corp.	26.85	-0.72	-2.61%	+10.13%	29.98	22.56	Q C O
CNP	Centerpoint Energy Inc	23.09	-0.58	-2.45%	+19.95%	24.73	18.79	Q C O
CNX	Consol Energy Inc.	31.14	-0.80	-2.50%	-2.99%	37.39	26.41	Q C O
COF	Capital One Financial Corp.	61.81	-0.29	-0.47%	+6.70%	63.63	50.21	Q C O
COG	Cabot Oil & Gas Corp.	71.47	-0.70	-0.97%	+43.69%	74.23	34.75	Q C O
COH	Coach	58.19	-0.29	-0.50%	+4.83%	63.24	45.87	Q C O
COL	Rockwell Collins	63.77	-0.93	-1.44%	+9.63%	67.58	46.37	Q C O
COP	Conocophillips	61.71	-0.39	-0.63%	+6.41%	64.77	52.29	Q C O
COST	Costco Wholesale Corp.	110.19	-1.89	-1.69%	+11.61%	115.77	89.91	Q C O
COV	Covidien Plc.	63.57	-2.37	-3.59%	+10.10%	68.83	50.40	Q C O
CPB	Campbell Soup Company	44.74	-0.99	-2.16%	+28.23%	48.83	31.57	Q C O
CRM	Salesforce.Com Inc	37.65	-0.60	-1.57%	-10.41%	47.58	30.05	Q C O
CSC	Computer Sciences Corp.	45.59	-0.10	-0.22%	+13.83%	50.59	22.19	Q C O
CSCO	Cisco Systems	24.68	-0.14	-0.56%	+25.60%	24.98	14.96	Q C O
CSX	Csx Corp.	24.60	-0.69	-2.73%	+24.68%	26.36	18.88	Q C O
CTAS	Cintas Corp.	45.64	-0.58	-1.25%	+11.59%	46.50	35.81	Q C O
CTL	Centurylink	35.33	-0.91	-2.51%	-9.69%	43.43	32.05	Q C O
CTSH	Cognizant Technology Solutions	63.54	-0.50	-0.78%	-14.00%	81.08	53.92	Q C O
CTXS	Citrix Systems	61.25	-0.95	-1.53%	-6.66%	85.65	56.57	Q C O
CVC	Cablevision Systems Corp.	15.19	-0.11	-0.72%	+1.67%	18.86	11.94	Q C O
CVS	Cvs Corp.	59.09	-0.82	-1.37%	+22.21%	60.70	43.65	Q C O
CVX	Chevron Corp.	120.50	-1.02	-0.84%	+11.43%	127.40	98.17	Q C O
D	Dominion Resources	55.74	-1.26	-2.21%	+7.61%	61.85	48.94	Q C O
DD	E.I. Du Pont De Nemours And Comp	53.47	-0.55	-1.02%	+18.88%	57.25	41.67	Q C O
DE	Deere & Company	85.08	+0.08	+0.09%	-1.55%	95.60	72.85	Q C O
DELL	Dell Inc.	13.41	-0.07	-0.52%	+32.25%	14.64	8.69	Q C O
DF	Dean Foods Company	10.25	-0.27	-2.57%	-37.92%	21.06	9.53	Q C O
DFS	Discover Financial Services	47.73	-0.16	-0.33%	+23.81%	49.71	32.13	Q C O
DG	Dollar General Corp.	51.33	-0.96	-1.84%	+16.42%	56.04	39.73	Q C O
DGX	Quest Diagnostics Inc.	61.89	-0.50	-0.80%	+6.21%	64.87	55.16	Q C O
DHI	D.R. Horton	23.44	-0.94	-3.86%	+18.50%	27.75	15.65	Q C O
DHR	Danaher Corp.	63.68	-0.68	-1.06%	+13.92%	64.80	49.18	Q C O
DIS	Walt Disney Company	64.33	-0.96	-1.47%	+29.20%	67.89	46.53	Q C O
DISCA	Discovery Communications Inc	76.53	-1.32	-1.70%	+20.56%	81.43	48.59	Q C O
DLPH	Delphi Automotive Plc	52.09	+0.16	+0.31%	+36.18%	52.46	24.86	Q C O
DLTR	Dollar Tree	50.16	-0.44	-0.87%	+23.67%	56.81	37.12	Q C O
DNB	Dun & Bradstreet Corp.	97.85	-1.48	-1.49%	+24.41%	101.47	66.64	Q C O
DNR	Denbury Resources	18.15	-0.16	-0.87%	+12.04%	19.65	13.13	Q C O
DO	Diamond Offshore Drilling	67.81	-0.72	-1.05%	-0.22%	76.85	55.83	Q C O
DOV	Dover Corp.	79.39	-1.23	-1.53%	+20.82%	80.75	50.27	Q C O
DOW	DOW Chemical Company	34.10	-0.52	-1.50%	+5.47%	36.00	27.45	Q C O
DPS	Dr Pepper Snapple Group Inc	46.60	-0.83	-1.75%	+5.48%	50.37	42.10	Q C O
DRI	Darden Restaurants	52.62	-0.51	-0.96%	+16.75%	57.93	44.11	Q C O
DTE	Dte Energy Company	66.08	-1.51	-2.23%	+10.04%	73.32	57.83	Q C O
DTV	Directv	62.08	-1.50	-2.36%	+23.76%	65.81	44.65	Q C O
DUK	Duke Energy Corp.	66.72	-1.51	-2.21%	+4.58%	75.46	59.63	Q C O
DVA	Davita Inc.	126.82	-2.68	-2.07%	+14.74%	131.33	88.82	Q C O
DVN	Devon Energy Corp.	54.13	-1.17	-2.12%	+4.02%	63.95	50.81	Q C O
EA	Electronic Arts Inc.	22.84	-0.19	-0.83%	+57.30%	23.66	10.77	Q C O
EBAY	Ebay Inc.	52.23	-0.33	-0.63%	+2.41%	58.04	38.06	Q C O
ECL	Ecolab Inc.	85.68	-1.05	-1.21%	+19.17%	89.47	61.66	Q C O
ED	Consolidated Edison Company Of N	57.28	-1.67	-2.83%	+3.13%	65.98	53.63	Q C O
EFX	Equifax	60.55	-0.75	-1.22%	+11.88%	63.91	44.96	Q C O
EIX	Edison International	46.49	-1.22	-2.56%	+2.88%	54.19	42.57	Q C O
EL	Estee Lauder Companies	68.38	-1.34	-1.92%	+14.23%	72.70	49.81	Q C O
EMC	Emc Corp.	24.86	-0.13	-0.52%	-1.74%	28.18	21.45	Q C O
EMN	Eastman Chemical Company	72.33	-0.92	-1.26%	+6.29%	75.18	45.43	Q C O
EMR	Emerson Electric Company	56.41	-0.93	-1.62%	+6.51%	60.08	43.59	Q C O
EOG	Eog Resources	135.59	+0.57	+0.42%	+12.25%	139.00	82.48	Q C O
EQR	Equity Residential	55.00	-1.61	-2.84%	-2.95%	65.72	53.25	Q C O
EQT	Eqt Corp.	82.40	-1.26	-1.51%	+39.71%	84.00	47.75	Q C O
ESRX	Express Scripts	62.35	-0.59	-0.94%	+15.46%	66.06	49.79	Q C O
ESV	Ensco Plc	58.51	-0.97	-1.63%	-1.30%	65.82	41.83	Q C O
ETFC	E*Trade Financial Corp.	12.05	-0.04	-0.33%	+34.64%	12.28	7.08	Q C O
ETN	Eaton Corp.	64.70	-1.14	-1.73%	+19.42%	69.92	36.38	Q C O
ETR	Entergy Corp.	68.25	-0.92	-1.33%	+7.06%	74.50	61.09	Q C O
EW	Edwards Lifesciences Corp.	68.82	-1.34	-1.91%	-23.68%	110.79	62.34	Q C O
EXC	Exelon Corp.	30.68	-0.47	-1.51%	+3.16%	39.82	28.40	Q C O
EXPD	Expeditors International Of Wash	38.48	-0.51	-1.31%	-2.71%	43.80	34.20	Q C O
EXPE	Expedia	60.49	-0.15	-0.25%	-1.55%	68.09	43.44	Q C O
F	Ford Motor Company	15.32	-0.33	-2.11%	+18.30%	16.09	8.82	Q C O
FAST	Fastenal Company	46.32	-0.58	-1.24%	-0.71%	53.38	37.61	Q C O
FCX	Freeport-Mcmoran Copper & Gold	29.19	-0.33	-1.12%	-14.65%	43.65	27.24	Q C O
FDO	Family Dollar Stores	63.20	-0.88	-1.37%	-0.33%	73.78	54.06	Q C O
FDX	Fedex Corp.	100.54	+1.06	+1.07%	+9.62%	109.66	83.92	Q C O
FE	Firstenergy Corp.	37.22	-1.03	-2.69%	-10.87%	51.14	37.22	Q C O
FFIV	F5 Networks	74.45	-1.61	-2.12%	-23.37%	111.58	70.60	Q C O
FHN	First Tennessee National Corp.	10.78	-0.20	-1.82%	+8.78%	11.81	7.71	Q C O
FIS	Fidelity National Information Se	43.77	-0.56	-1.26%	+25.74%	45.95	30.46	Q C O
FISV	Fiserv	88.16	-0.48	-0.54%	+11.55%	91.16	67.95	Q C O
FITB	Fifth Third Bancorp	18.10	-0.30	-1.63%	+19.08%	18.74	12.69	Q C O
FLIR	Flir Systems	26.25	-0.24	-0.91%	+17.61%	27.16	17.99	Q C O
FLR	Fluor Corp.	62.23	-1.05	-1.66%	+5.94%	66.90	44.99	Q C O
FLS	Flowserve Corp.	164.02	-1.95	-1.17%	+11.73%	173.29	105.66	Q C O
FMC	Fmc Corp.	64.12	-0.58	-0.90%	+9.57%	64.96	49.17	Q C O
FOSL	Fossil	106.90	-0.61	-0.57%	+14.82%	115.19	62.77	Q C O
FRX	Forest Laboratories	41.84	+0.27	+0.65%	+18.46%	43.85	31.28	Q C O
FSLR	First Solar	44.54	-1.42	-3.09%	+44.33%	59.00	13.76	Q C O
FTI	Fmc Technologies	56.88	-1.10	-1.90%	+32.80%	59.27	36.89	Q C O
FTR	Frontier Communications Company	4.01	-0.03	-0.74%	-6.31%	5.15	3.59	Q C O
GAS	Agl Resources	42.77	-0.93	-2.13%	+7.01%	44.85	36.90	Q C O
GCI	Gannett Co.	24.18	-0.78	-3.12%	+34.26%	26.75	12.80	Q C O
GD	General Dynamics Corp.	77.50	-1.35	-1.71%	+11.88%	79.48	61.09	Q C O
GE	General Electric Company	23.98	-0.35	-1.44%	+14.24%	24.45	19.29	Q C O
GILD	Gilead Sciences	50.60	-1.34	-2.58%	+37.78%	58.06	24.80	Q C O
GIS	General Mills	49.18	-0.73	-1.46%	+21.67%	50.97	36.75	Q C O
GLW	Corning Inc.	14.93	-0.26	-1.71%	+18.30%	16.43	10.62	Q C O
GME	Gamestop Corp.	38.53	+0.07	+0.18%	+53.57%	39.87	15.32	Q C O
GNW	Genworth Financial Inc	11.27	-0.12	-1.05%	+50.07%	11.48	4.06	Q C O
GOOG	Google Inc.	900.68	+0.06	+0.01%	+27.33%	920.60	557.21	Q C O
GPC	Genuine Parts Company	78.51	-1.13	-1.42%	+23.48%	84.27	55.58	Q C O
GPS	Gap	41.74	-0.60	-1.42%	+34.47%	42.45	25.97	Q C O
GRMN	Garmin Ltd	34.96	-0.80	-2.24%	-14.21%	43.33	32.52	Q C O
GS	Goldman Sachs Group	161.56	-2.59	-1.58%	+26.65%	168.20	90.43	Q C O
GT	Goodyear Tire & Rubber Company	15.29	+0.32	+2.14%	+10.72%	16.06	9.55	Q C O
GWW	W.W. Grainger	251.70	-4.17	-1.63%	+24.38%	269.17	176.50	Q C O
HAL	Halliburton Company	43.05	-1.02	-2.31%	+24.10%	45.75	26.28	Q C O
HAR	Harman International Industries	51.98	-0.91	-1.72%	+16.44%	54.38	35.65	Q C O
HAS	Hasbro	44.88	+0.14	+0.31%	+25.01%	48.97	32.00	Q C O
HBAN	Huntington Bancshares Inc.	7.47	-0.15	-1.97%	+16.90%	7.95	5.81	Q C O
HCBK	Hudson City Bancorp	8.48	-0.09	-1.05%	+4.31%	8.81	5.69	Q C O
HCN	Health Care REIT	65.40	-2.75	-4.04%	+6.71%	80.07	55.89	Q C O
HCP	Hcp	44.16	-1.82	-3.96%	-2.21%	56.06	42.00	Q C O
HD	Home Depot	75.93	-1.26	-1.63%	+22.76%	81.56	49.77	Q C O
HES	Hess Corp.	66.38	-1.14	-1.69%	+25.34%	74.48	39.67	Q C O
HIG	Hartford Financial Services Grou	29.69	-0.66	-2.17%	+32.31%	31.53	15.65	Q C O
HOG	Harley-Davidson	53.57	-0.62	-1.14%	+9.71%	59.84	37.84	Q C O
HON	Honeywell International Inc.	79.68	-1.17	-1.45%	+25.54%	81.24	52.21	Q C O
HOT	Starwood Hotels & Resorts Worldw	65.80	-1.10	-1.64%	+14.71%	70.16	48.37	Q C O
HP	Helmerich & Payne	63.27	-0.77	-1.20%	+12.96%	69.38	38.71	Q C O
HPQ	Hewlett-Packard Company	25.43	-0.01	-0.04%	+78.46%	25.87	11.35	Q C O
HRB	H&R Block	29.09	-0.13	-0.44%	+56.65%	30.23	15.00	Q C O
HRL	Hormel Foods Corp.	38.87	-0.32	-0.82%	+24.54%	43.17	27.28	Q C O
HRS	Harris Corp.	49.85	-0.24	-0.48%	+1.82%	52.23	39.02	Q C O
HSP	Hospira Inc	35.84	-0.75	-2.05%	+14.72%	37.78	28.62	Q C O
HST	Host Marriott Financial Trust	16.63	-0.59	-3.43%	+6.13%	18.87	13.58	Q C O
HSY	Hershey Foods Corp.	88.08	-1.53	-1.71%	+21.96%	91.99	68.09	Q C O
HUM	Humana Inc.	84.16	+0.56	+0.67%	+22.63%	85.36	59.92	Q C O
IBM	International Business Machines	201.94	-2.93	-1.43%	+5.42%	215.90	181.85	Q C O
ICE	Intercontinentalexchange	178.85	-4.22	-2.31%	+44.46%	184.12	122.72	Q C O
IFF	Internationa Flavors & Fragrance	78.94	-1.01	-1.26%	+18.64%	82.80	53.03	Q C O
IGT	International Game Technology	16.96	-0.18	-1.05%	+19.69%	18.81	10.92	Q C O
INTC	Intel Corp.	25.00	-0.47	-1.85%	+21.24%	27.75	19.23	Q C O
INTU	Intuit Inc.	58.44	-0.26	-0.44%	-1.75%	68.41	55.54	Q C O
IP	International Paper Company	45.77	-0.20	-0.44%	+14.88%	49.10	27.40	Q C O
IPG	Interpublic Group Of Companies	14.58	-0.21	-1.42%	+32.30%	14.99	9.04	Q C O
IR	Ingersoll-Rand Plc [Ireland]	56.57	-1.04	-1.81%	+17.95%	58.92	38.67	Q C O
IRM	Iron Mountain Inc.	28.59	-0.24	-0.83%	-7.92%	39.71	27.72	Q C O
ISRG	Intuitive Surgical	510.00	+0.39	+0.08%	+4.00%	585.67	455.18	Q C O
ITW	Illinois Tool Works Inc.	70.42	-0.91	-1.28%	+15.80%	71.74	49.07	Q C O
IVZ	Invesco Plc	34.01	-0.53	-1.53%	+30.36%	35.02	20.49	Q C O
JBL	Jabil Circuit	19.82	-0.10	-0.50%	+2.75%	23.95	16.39	Q C O
JCI	Johnson Controls	36.69	-0.80	-2.13%	+19.63%	38.33	23.37	Q C O
JCP	J.C. Penney Company Inc. Holding	17.11	-0.42	-2.40%	-13.19%	32.55	13.55	Q C O
JDSU	Jds Uniphase Corp.	14.27	-0.14	-0.97%	+5.70%	15.63	8.47	Q C O
JEC	Jacobs Engineering Group Inc.	56.71	-1.07	-1.85%	+33.22%	57.97	33.61	Q C O
JNJ	Johnson & Johnson	84.86	-1.50	-1.74%	+21.06%	89.99	65.82	Q C O
JNPR	Juniper Networks	19.13	unch	unch%	-2.75%	22.98	14.01	Q C O
JOY	Joy Global Inc.	52.96	-0.08	-0.15%	-16.96%	69.19	47.69	Q C O
JPM	J P Morgan Chase & Co	53.55	-0.56	-1.03%	+21.79%	55.90	33.10	Q C O
JWN	Nordstrom	58.90	-0.74	-1.24%	+10.09%	61.81	47.04	Q C O
K	Kellogg Company	63.87	-1.05	-1.62%	+14.36%	66.84	46.33	Q C O
KEY	Keycorp	10.41	-0.09	-0.86%	+23.63%	11.06	7.34	Q C O
KIM	Kimco Realty Corp.	21.58	-0.69	-3.10%	+11.70%	25.09	18.11	Q C O
KLAC	Kla-Tencor Corp.	56.21	-0.18	-0.32%	+17.69%	57.97	43.21	Q C O
KMB	Kimberly-Clark Corp.	96.50	-2.94	-2.96%	+14.30%	106.54	80.61	Q C O
KMI	Kinder Morgan	38.06	-0.51	-1.32%	+7.73%	41.49	30.51	Q C O
KMX	Carmax Inc	47.47	-0.74	-1.53%	+26.45%	48.86	24.83	Q C O
KO	Coca-Cola Company	40.41	-0.52	-1.27%	+11.48%	43.43	35.58	Q C O
KR	Kroger Company	35.13	-0.39	-1.10%	+35.01%	35.64	20.98	Q C O
KRFT	Kraft Foods Group Inc.	55.33	-1.32	-2.33%	+21.68%	57.84	42.00	Q C O
KSS	Kohl's Corp.	51.79	-0.65	-1.24%	+20.50%	55.25	41.35	Q C O
L	Loews Corp.	44.65	-0.52	-1.15%	+9.57%	47.10	39.04	Q C O
LEG	Leggett & Platt Inc.	32.11	-0.67	-2.04%	+17.96%	34.28	19.26	Q C O
LEN	Lennar Corp.	37.85	-1.47	-3.74%	-2.12%	44.40	25.71	Q C O
LH	Laboratory Corporation Of Americ	100.01	-0.77	-0.76%	+15.46%	101.69	82.15	Q C O
LIFE	Life Technologies Corp.	74.21	-0.06	-0.08%	+51.36%	74.48	40.50	Q C O
LLL	L-3 Communications Holdings	85.28	-1.52	-1.75%	+11.30%	87.96	67.01	Q C O
LLTC	Linear Technology Corp.	36.81	-0.47	-1.26%	+7.32%	38.90	29.28	Q C O
LLY	Eli Lilly And Company	51.37	-0.98	-1.87%	+4.16%	58.41	41.41	Q C O
LM	Legg Mason	32.26	-1.32	-3.93%	+25.43%	37.05	23.31	Q C O
LMT	Lockheed Martin Corp.	106.93	-1.92	-1.76%	+15.86%	109.26	83.15	Q C O
LNC	Lincoln National Corp.	35.54	-0.33	-0.92%	+37.22%	36.71	19.17	Q C O
LO	Lorillard Inc	43.74	-1.18	-2.63%	+12.47%	47.02	36.70	Q C O
LOW	Lowe's Companies	41.03	-0.43	-1.04%	+15.51%	43.84	24.76	Q C O
LRCX	Lam Research Corp.	47.11	-0.57	-1.20%	+30.39%	49.13	31.17	Q C O
LSI	Lsi Logic Corp.	7.28	-0.12	-1.62%	+2.97%	8.10	5.59	Q C O
LTD	L Brands Inc	51.82	-0.50	-0.96%	+10.11%	53.33	40.32	Q C O
LUK	Leucadia National Corp.	26.43	-0.93	-3.40%	+11.10%	32.43	19.99	Q C O
LUV	Southwest Airlines Company	13.69	-0.17	-1.23%	+33.69%	14.56	8.45	Q C O
LYB	Lyondellbasell Industries Nv	68.61	-0.20	-0.29%	+20.18%	69.45	37.92	Q C O
M	Macy's Inc	48.33	-0.99	-2.01%	+23.86%	50.00	32.31	Q C O
MA	Mastercard Inc.	586.37	+1.96	+0.34%	+19.36%	591.89	404.70	Q C O
MAC	Macerich Company	60.79	-1.91	-3.05%	+4.27%	72.19	54.32	Q C O
MAR	Marriot International	40.42	-0.40	-0.98%	+8.45%	44.45	33.93	Q C O
MAS	Masco Corp.	20.90	-0.65	-3.02%	+25.45%	22.83	11.53	Q C O
MAT	Mattel	45.21	+0.16	+0.36%	+23.46%	48.48	30.74	Q C O
MCD	Mcdonald's Corp.	98.81	-0.94	-0.94%	+12.02%	103.70	83.31	Q C O
MCHP	Microchip Technology Inc.	37.41	-0.63	-1.66%	+14.79%	38.35	28.92	Q C O
MCK	Mckesson Corp.	113.93	-0.69	-0.60%	+17.50%	119.32	84.65	Q C O
MCO	Moody's Corp.	61.01	-1.60	-2.56%	+21.24%	69.70	33.86	Q C O
MDLZ	Mondelez International Inc. Cl A	29.53	-0.97	-3.18%	+16.03%	42.54	24.50	Q C O
MDT	Medtronic	52.05	-0.87	-1.64%	+26.89%	53.83	36.91	Q C O
MET	Metlife	45.22	-0.19	-0.42%	+37.28%	46.16	28.33	Q C O
MJN	Mead Johnson Nutrition Company	80.83	-2.41	-2.90%	+22.67%	88.72	61.27	Q C O
MKC	Mccormick & Company Inc.	72.02	-1.34	-1.83%	+13.36%	75.26	57.01	Q C O
MMC	Marsh & Mclennan Companies	39.48	-0.98	-2.42%	+14.53%	41.68	30.74	Q C O
MMM	3M Company	111.57	-1.40	-1.24%	+20.16%	113.25	85.29	Q C O
MNST	Monster Beverage Corp	58.36	-1.27	-2.13%	+10.45%	79.00	39.99	Q C O
MO	Altria Group	35.19	-0.96	-2.66%	+11.93%	37.61	30.01	Q C O
MOLX	Molex Inc.	29.84	-0.35	-1.16%	+9.18%	30.59	22.35	Q C O
MON	Monsanto Company	105.89	+0.26	+0.25%	+11.88%	109.33	76.89	Q C O
MOS	Mosaic Company	58.25	-0.73	-1.24%	+2.86%	64.65	48.29	Q C O
MPC	Marathon Petroleum Corporation	78.31	-0.61	-0.77%	+24.30%	92.73	39.06	Q C O
MRK	Merck & Company	47.58	-0.17	-0.36%	+16.22%	50.16	38.72	Q C O
MRO	Marathon Oil Corp.	35.67	-0.38	-1.05%	+16.34%	36.68	23.17	Q C O
MS	Morgan Stanley	26.11	-0.21	-0.80%	+36.56%	27.17	12.29	Q C O
MSFT	Microsoft Corp.	34.59	-0.39	-1.11%	+29.50%	35.78	26.26	Q C O
MSI	Motorola Solutions	56.78	-0.57	-0.99%	+1.98%	64.72	44.49	Q C O
MTB	M&T Bank Corp.	103.51	-0.62	-0.60%	+5.12%	107.41	79.06	Q C O
MU	Micron Technology	13.97	+0.22	+1.60%	+120.35%	14.11	5.16	Q C O
MUR	Murphy Oil Corp.	62.71	-0.89	-1.40%	+5.31%	66.28	43.29	Q C O
MWV	Meadwestvaco Corp.	35.00	-0.41	-1.16%	+9.82%	38.39	26.97	Q C O
MYL	Mylan Inc.	31.27	-0.60	-1.88%	+13.92%	32.26	20.50	Q C O
NBL	Noble Energy Inc.	60.53	-0.16	-0.26%	+18.99%	61.61	38.42	Q C O
NBR	Nabors Industries	16.44	-0.36	-2.14%	+13.77%	18.24	12.40	Q C O
NDAQ	The Nasdaq Omx Group	32.71	-0.48	-1.45%	+30.89%	33.43	21.05	Q C O
NE	Noble Corp.	38.17	-0.31	-0.81%	+9.62%	42.34	28.73	Q C O
NEE	Nextera Energy	80.19	-1.40	-1.72%	+15.90%	82.65	65.95	Q C O
NEM	Newmont Mining Corp.	31.90	-0.69	-2.12%	-31.31%	57.93	30.30	Q C O
NFLX	Netflix	232.31	+3.48	+1.52%	+150.90%	248.85	52.81	Q C O
NFX	Newfield Exploration Company	24.43	+0.49	+2.05%	-8.78%	35.65	19.57	Q C O
NI	Nisource Inc	28.68	-0.70	-2.38%	+15.23%	31.39	23.14	Q C O
NKE	Nike	61.75	-0.40	-0.64%	+19.67%	66.07	42.55	Q C O
NOC	Northrop Grumman Corp.	82.98	-0.95	-1.13%	+22.79%	84.34	60.74	Q C O
NOV	National-Oilwell	70.97	-0.52	-0.73%	+3.83%	89.95	59.07	Q C O
NRG	Nrg Energy	26.35	-0.44	-1.64%	+14.62%	28.67	14.86	Q C O
NSC	Norfolk Souther Corp.	75.45	-1.58	-2.05%	+22.01%	81.00	56.05	Q C O
NTAP	Netapp	38.98	-0.41	-1.04%	+16.18%	39.51	26.26	Q C O
NTRS	Northern Trust Corp.	57.90	-0.46	-0.79%	+15.43%	59.33	42.85	Q C O
NU	Northeast Utilities	41.29	-1.27	-2.98%	+5.66%	45.66	36.68	Q C O
NUE	Nucor Corp.	44.85	-0.02	-0.04%	+3.92%	48.60	35.76	Q C O
NVDA	Nvidia Corp.	14.84	+0.44	+3.06%	+21.04%	15.48	11.15	Q C O
NWL	Newell Rubbermaid Inc.	26.73	-0.27	-1.00%	+20.03%	28.47	16.67	Q C O
NWSA	News Corp.	32.23	+0.67	+2.12%	+26.34%	34.04	19.85	Q C O
NYX	NYSE Euronext	41.52	-0.76	-1.80%	+31.64%	42.42	22.25	Q C O
OI	Owens-Illinois	27.57	-0.46	-1.64%	+29.62%	29.65	16.82	Q C O
OKE	Oneok	42.91	-1.66	-3.72%	+0.37%	52.46	40.87	Q C O
OMC	Omnicom Group Inc.	62.92	-0.90	-1.41%	+25.94%	64.29	45.11	Q C O
ORCL	Oracle Corp.	34.09	-0.31	-0.90%	+2.31%	36.43	26.69	Q C O
ORLY	O'Reilly Automotive	113.01	-0.08	-0.07%	+26.38%	114.06	75.61	Q C O
OXY	Occidental Petroleum Corp.	91.76	-0.67	-0.72%	+19.78%	95.57	72.43	Q C O
PAYX	Paychex	37.36	-0.44	-1.16%	+20.13%	38.66	30.54	Q C O
PBCT	People's United Financial	14.14	-0.15	-1.05%	+16.96%	14.35	11.20	Q C O
PBI	Pitney Bowes Inc	14.25	-0.44	-3.00%	+33.93%	16.43	10.34	Q C O
PCAR	Paccar Inc.	53.82	-0.69	-1.27%	+19.04%	55.05	35.21	Q C O
PCG	Pacific Gas & Electric Co.	44.65	-1.08	-2.36%	+11.12%	48.50	39.40	Q C O
PCL	Plum Creek Timber Company	45.23	-2.21	-4.66%	+1.94%	54.62	37.33	Q C O
PCLN	Priceline.Com Inc.	828.55	-6.27	-0.75%	+33.55%	847.33	553.42	Q C O
PCP	Precision Castparts Corp.	216.66	-5.00	-2.26%	+14.38%	221.90	150.53	Q C O
PDCO	Patterson Companies Inc.	38.31	-0.77	-1.97%	+11.92%	39.90	31.36	Q C O
PEG	Public Service Enterprise Group	32.35	-0.84	-2.53%	+5.72%	37.00	29.05	Q C O
PEP	Pepsico	80.89	-1.68	-2.03%	+18.21%	84.78	67.39	Q C O
PETM	Petsmart Inc	68.12	-1.28	-1.84%	-0.32%	72.75	61.30	Q C O
PFE	Pfizer	29.10	-0.30	-1.02%	+16.03%	31.15	22.00	Q C O
PFG	Principal Financial Group Inc	38.20	-0.68	-1.75%	+33.94%	39.05	24.21	Q C O
PG	Procter & Gamble Company	77.61	-1.43	-1.81%	+14.32%	82.54	59.07	Q C O
PGR	Progressive Corp.	25.01	-0.29	-1.15%	+18.53%	26.39	19.17	Q C O
PH	Parker-Hannifin Corp.	97.83	-0.87	-0.88%	+15.01%	101.88	70.42	Q C O
PHM	Pultegroup	20.76	-0.73	-3.40%	+14.32%	24.47	8.93	Q C O
PKI	Perkinelmer	33.66	-0.75	-2.18%	+6.05%	35.86	23.73	Q C O
PLD	Prologis Inc	36.96	-1.38	-3.60%	+1.29%	45.52	30.79	Q C O
PLL	Pall Corp.	67.43	-2.15	-3.09%	+11.90%	73.19	49.97	Q C O
PM	Philip Morris International Inc	90.26	-2.39	-2.58%	+7.91%	96.73	82.10	Q C O
PNC	Pnc Bank	70.88	-0.86	-1.20%	+21.56%	73.23	53.36	Q C O
PNR	Pentair	58.67	-0.90	-1.51%	+19.37%	60.14	36.31	Q C O
PNW	Pinnacle West Capital Corp.	54.33	-1.87	-3.33%	+6.57%	61.89	48.73	Q C O
POM	Potomac Electric Power Company	19.89	-0.47	-2.31%	+1.43%	22.72	18.67	Q C O
PPG	Ppg Industries	154.17	-2.40	-1.53%	+13.90%	160.83	99.12	Q C O
PPL	Ppl Corp.	29.05	-0.41	-1.39%	+1.47%	33.55	27.32	Q C O
PRGO	Perrigo Company	120.09	-1.07	-0.88%	+15.44%	122.04	98.79	Q C O
PRU	Prudential Financial Inflation R	72.23	-0.74	-1.01%	+35.44%	73.56	44.96	Q C O
PSA	Public Storage	149.20	-3.20	-2.10%	+2.92%	168.66	135.07	Q C O
PSX	Phillips 66 Common Stock	63.63	-0.76	-1.18%	+19.83%	70.52	31.29	Q C O
PVH	Phillips-Van Heusen Corp.	125.23	-1.03	-0.82%	+12.81%	126.99	73.26	Q C O
PWR	Quanta Services	26.94	-0.17	-0.63%	-1.28%	30.56	21.63	Q C O
PX	Praxair	119.52	+0.51	+0.43%	+9.20%	120.16	100.00	Q C O
PXD	Pioneer Natural Resources Compan	153.06	-1.59	-1.03%	+43.60%	157.81	77.41	Q C O
QCOM	Qualcomm Inc.	61.91	-0.47	-0.75%	+0.08%	68.50	53.09	Q C O
QEP	Qep Resources	28.97	-0.74	-2.49%	-4.29%	33.50	24.35	Q C O
R	Ryder System	61.52	-0.62	-1.00%	+23.21%	64.68	32.76	Q C O
RAI	Reynolds American Inc	47.62	-1.69	-3.43%	+14.94%	50.15	39.70	Q C O
RDC	Rowan Companies	33.92	-0.39	-1.14%	+8.47%	39.40	28.62	Q C O
REGN	Regeneron Pharmaceuticals	231.38	-11.38	-4.69%	+35.25%	283.99	107.31	Q C O
RF	Regions Financing TR I	9.07	-0.04	-0.44%	+27.21%	9.48	6.19	Q C O
RHI	Robert Half International Inc.	33.88	-0.54	-1.57%	+6.47%	37.75	25.10	Q C O
RHT	Red Hat	46.22	-0.41	-0.88%	-12.73%	60.00	44.92	Q C O
RL	Ralph Lauren Corp.	177.81	-1.09	-0.61%	+18.60%	192.03	134.29	Q C O
ROK	Rockwell Automation Inc	86.88	-1.23	-1.40%	+3.44%	91.99	61.20	Q C O
ROP	Roper Industries	123.76	-1.06	-0.85%	+11.02%	127.42	92.53	Q C O
ROST	Ross Stores	64.24	-1.07	-1.64%	+18.77%	70.82	52.01	Q C O
RRC	Range Resources Corp.	79.24	-0.22	-0.28%	+26.12%	83.15	56.23	Q C O
RSG	Republic Services	34.10	-0.65	-1.87%	+16.26%	35.28	25.15	Q C O
RTN	Raytheon Company	66.90	-1.17	-1.72%	+16.23%	68.62	52.24	Q C O
S	Sprint Nextel Corp.	7.00	-0.32	-4.37%	+23.46%	7.50	3.01	Q C O
SAI	Saic Inc	13.37	-0.29	-2.12%	+18.11%	15.60	10.69	Q C O
SBUX	Starbucks Corp.	66.41	-0.69	-1.03%	+23.83%	67.48	43.04	Q C O
SCG	Scana Corp.	48.62	-1.35	-2.70%	+6.53%	54.41	44.72	Q C O
SCHW	The Charles Schwab Corp.	20.47	-0.07	-0.34%	+42.55%	20.84	11.95	Q C O
SE	Spectra Energy Corp	34.24	-0.42	-1.21%	+25.05%	34.83	26.55	Q C O
SEE	Sealed Air Corp.	24.29	-0.35	-1.42%	+38.72%	25.08	11.51	Q C O
SHW	Sherwin-Williams Company	181.73	-2.57	-1.39%	+18.14%	194.56	122.79	Q C O
SIAL	Sigma-Aldrich Corp.	81.19	-0.99	-1.20%	+10.34%	85.91	66.52	Q C O
SJM	J.M. Smucker Company	102.38	-1.28	-1.23%	+18.72%	105.18	73.20	Q C O
SLB	Schlumberger N.V.	73.40	-0.76	-1.02%	+5.92%	82.00	59.12	Q C O
SLM	Slm Corp.	22.91	-0.22	-0.95%	+33.74%	26.17	14.57	Q C O
SNA	Snap-On Inc.	91.18	-1.03	-1.12%	+15.43%	93.26	58.68	Q C O
SNDK	Sandisk Corp.	61.56	-1.48	-2.35%	+41.52%	63.73	32.08	Q C O
SNI	Scripps Networks Interactive Inc	67.76	-0.17	-0.25%	+16.99%	71.05	51.63	Q C O
SO	Southern Company	43.57	-1.18	-2.64%	+1.78%	48.74	41.75	Q C O
SPG	Simon Property Group	162.52	-4.78	-2.86%	+2.80%	182.45	145.21	Q C O
SPLS	Staples	16.05	-0.43	-2.61%	+40.79%	16.63	10.57	Q C O
SRCL	Stericycle	108.59	-2.29	-2.07%	+16.41%	113.11	87.31	Q C O
SRE	Sempra Energy	81.03	-1.03	-1.26%	+14.22%	84.85	63.87	Q C O
STI	Suntrust Banks	31.25	-0.50	-1.57%	+10.23%	32.84	21.72	Q C O
STJ	St. Jude Medical	45.32	-0.55	-1.20%	+25.40%	47.45	30.25	Q C O
STT	State Street Corp	66.68	-0.64	-0.95%	+41.84%	68.17	38.95	Q C O
STX	Seagate Technology.	44.38	-0.61	-1.36%	+45.89%	45.05	22.59	Q C O
STZ	Constellation Brands Inc	51.70	-0.89	-1.69%	+46.09%	54.64	19.28	Q C O
SWK	Stanley Black & Decker Inc	79.38	-1.60	-1.98%	+7.31%	83.26	58.59	Q C O
SWN	Southwestern Energy Company	37.57	-0.46	-1.21%	+12.45%	40.34	26.60	Q C O
SWY	Safeway Inc.	23.56	-0.38	-1.59%	+30.24%	28.42	14.73	Q C O
SYK	Stryker Corp.	66.45	-1.22	-1.80%	+21.21%	70.00	50.04	Q C O
SYMC	Symantec Corp.	22.70	-0.03	-0.13%	+20.62%	25.26	13.06	Q C O
SYY	Sysco Corp.	34.15	-0.59	-1.70%	+7.86%	35.62	28.23	Q C O
T	AT&T Inc.	35.25	-0.92	-2.54%	+4.57%	39.00	32.71	Q C O
TAP	Molson Coors Brewing Company	49.14	-0.70	-1.40%	+14.84%	53.35	38.75	Q C O
TDC	Teradata Corp.	55.30	-0.04	-0.07%	-10.65%	80.97	48.81	Q C O
TE	Teco Energy	17.02	-0.45	-2.58%	+1.55%	19.22	16.12	Q C O
TEG	Integrys Energy Group	56.31	-1.59	-2.75%	+7.83%	62.75	51.14	Q C O
TEL	Te Connectivity Ltd	45.97	-0.90	-1.92%	+23.84%	46.89	30.30	Q C O
TER	Teradyne	17.53	-0.29	-1.63%	+3.79%	18.57	12.95	Q C O
TGT	Target Corp.	68.88	-1.28	-1.82%	+16.41%	72.77	56.70	Q C O
THC	Tenet Healthcare Corp.	44.11	-1.72	-3.75%	+35.85%	49.47	17.24	Q C O
TIF	Tiffany & Co.	75.07	-1.52	-1.98%	+30.92%	81.25	49.72	Q C O
TJX	Tjx Companies	49.84	-0.69	-1.37%	+17.41%	51.84	40.08	Q C O
TMK	Torchmark Corp.	64.80	-0.47	-0.72%	+25.41%	65.88	47.84	Q C O
TMO	Thermo Fisher Scientific Inc	84.69	-1.49	-1.73%	+32.78%	89.50	49.43	Q C O
TRIP	Tripadvisor Inc.	63.77	-0.08	-0.13%	+52.12%	65.41	28.63	Q C O
TROW	T. Rowe Price Group	74.71	-0.91	-1.20%	+14.73%	80.13	58.52	Q C O
TRV	The Travelers Companies Inc	82.28	-1.81	-2.15%	+14.56%	89.00	60.62	Q C O
TSN	Tyson Foods	25.53	-0.35	-1.35%	+31.60%	26.00	14.06	Q C O
TSO	Tesoro Petroleum Corp.	57.41	+0.30	+0.53%	+30.33%	65.75	21.94	Q C O
TSS	Total System Services	23.00	-0.25	-1.08%	+7.38%	25.06	21.10	Q C O
TWC	Time Warner Cable Inc	102.49	-0.52	-0.50%	+5.45%	104.13	76.83	Q C O
TWX	Time Warner Inc.	57.86	-1.03	-1.75%	+20.97%	61.73	36.34	Q C O
TXN	Texas Instruments Inc.	35.71	-0.41	-1.14%	+15.60%	37.35	26.06	Q C O
TXT	Textron Inc.	26.90	-0.28	-1.03%	+8.51%	31.30	22.15	Q C O
TYC	Tyco International Ltd.	33.39	-0.36	-1.07%	+14.15%	58.12	26.17	Q C O
UNH	Unitedhealth Group Inc.	65.26	-0.42	-0.64%	+20.32%	66.16	50.32	Q C O
UNM	Unumprovident Corp.	28.34	-0.36	-1.25%	+36.12%	29.22	18.28	Q C O
UNP	Union Pacific Corp.	155.66	-2.29	-1.45%	+23.81%	161.00	112.60	Q C O
UPS	United Parcel Service	86.37	-1.06	-1.21%	+17.14%	89.96	69.56	Q C O
URBN	Urban Outfitters	39.90	-0.75	-1.85%	+1.37%	44.96	26.04	Q C O
USB	U.S. Bancorp	35.19	-0.16	-0.45%	+10.18%	36.00	30.89	Q C O
UTX	United Technologies Corp.	94.18	-1.99	-2.07%	+14.84%	98.18	70.95	Q C O
V	Visa Inc.	182.63	-1.38	-0.75%	+20.48%	185.23	117.46	Q C O
VAR	Varian Medical Systems	68.78	-2.08	-2.94%	-2.08%	75.78	52.90	Q C O
VFC	V.F. Corp.	192.50	+2.02	+1.06%	+27.51%	193.09	129.53	Q C O
VIAB	Viacom Inc Cl B	66.87	-0.73	-1.08%	+26.79%	70.91	44.85	Q C O
VLO	Valero Energy Corp.	37.58	-0.49	-1.29%	+10.14%	48.97	21.67	Q C O
VMC	Vulcan Materials Company	53.47	-0.68	-1.26%	+2.73%	59.48	33.87	Q C O
VNO	Vornado Realty Trust	80.91	-3.08	-3.67%	+1.04%	88.73	72.64	Q C O
VRSN	Verisign	44.95	-0.05	-0.11%	+15.79%	50.15	32.81	Q C O
VTR	Ventas	68.57	-3.10	-4.33%	+5.95%	84.11	59.32	Q C O
VZ	Verizon Communications Inc.	50.05	-1.50	-2.91%	+15.67%	54.31	40.51	Q C O
WAG	Walgreen Company	50.23	-0.67	-1.32%	+35.72%	51.25	28.53	Q C O
WAT	Waters Corp.	100.22	-1.68	-1.65%	+15.04%	102.69	74.12	Q C O
WDC	Western Digital Corp.	63.57	-1.10	-1.70%	+49.61%	65.26	28.31	Q C O
WEC	Wisconsin Energy Corp.	40.49	-1.11	-2.67%	+9.88%	45.00	36.01	Q C O
WFC	Wells Fargo & Company	40.66	-0.18	-0.44%	+18.96%	41.69	31.25	Q C O
WFM	Whole Foods Market	51.93	-0.80	-1.52%	+13.93%	53.60	40.69	Q C O
WHR	Whirlpool Corp.	126.80	-2.81	-2.17%	+24.62%	134.09	54.08	Q C O
WIN	Windstream Corp.	7.98	-0.11	-1.36%	-3.62%	11.04	7.84	Q C O
WLP	Wellpoint Health Networks Inc.	78.52	-1.12	-1.41%	+28.89%	80.00	52.52	Q C O
WM	Waste Management	40.17	-0.68	-1.66%	+19.06%	43.00	30.82	Q C O
WMB	Williams Companies	32.61	-0.63	-1.90%	-0.40%	38.57	27.25	Q C O
WMT	Wal-Mart Stores	74.46	-1.27	-1.68%	+9.13%	79.96	67.06	Q C O
WPO	Washington Post Company	487.00	-4.66	-0.95%	+33.35%	494.07	327.00	Q C O
WPX	Wpx Energy Inc. Common Stock W	19.92	-0.43	-2.11%	+33.87%	21.12	14.03	Q C O
WU	Western Union Company	16.83	-0.30	-1.75%	+23.66%	19.14	11.93	Q C O
WY	Weyerhaeuser Company	27.31	-0.93	-3.29%	-1.83%	33.24	20.11	Q C O
WYN	Wyndham Worldwide Corp	58.49	-1.12	-1.88%	+9.92%	65.30	47.74	Q C O
WYNN	Wynn Resorts Limited	137.86	-1.44	-1.03%	+22.55%	144.99	90.11	Q C O
X	United States Steel Corp.	17.70	-0.16	-0.90%	-25.79%	26.29	15.80	Q C O
XEL	Xcel Energy Inc.	28.55	-0.81	-2.76%	+6.89%	31.79	25.84	Q C O
XL	Xl Company Switzerland Gmbh	30.82	-0.87	-2.75%	+22.98%	32.96	19.54	Q C O
XLNX	Xilinx	39.76	-0.43	-1.07%	+10.88%	41.47	30.25	Q C O
XOM	Exxon Mobil Corp.	91.00	-0.93	-1.01%	+5.14%	93.67	79.78	Q C O
XRAY	Dentsply International Inc.	41.12	-0.66	-1.58%	+3.81%	44.21	35.04	Q C O
XRX	Xerox Corp.	9.45	-0.04	-0.42%	+38.56%	9.62	6.10	Q C O
XYL	Xylem Inc. Common Stock New Whe	27.25	-0.41	-1.48%	+0.55%	29.49	22.43	Q C O
YHOO	Yahoo! Inc.	26.24	-0.42	-1.58%	+31.86%	27.68	14.59	Q C O
YUM	Yum! Brands	71.51	-0.71	-0.98%	+7.70%	74.75	59.68	Q C O
ZION	Zions Bancorporation	26.93	-0.38	-1.39%	+25.84%	28.74	17.58	Q C O
ZMH	Zimmer Holdings	77.94	-1.85	-2.32%	+16.92%	81.92	57.46	Q C O

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2013 Barchart.com Inc. User agreement applies.

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.