META HTTP-EQUIV="pragma" CONTENT="no-cache">
iHaveNet.com
Stocks - Stock Quotes, Charts and Analysis | Stock Market Data
Online Breaking News Headlines Single Source to Headlines Breaking News Current Events Top Stories. Find out what is happening in News & the World. Check out iHaveNet.com for the latest news & current events articles plus Movie Reviews, Wolfgang Puck Recipes, NFL Previews Analysis and Politics. Your Single Source to News Articles, Current Events & Reviews.

 

 

 

 

 

Barchart.com Inc. - Empowering the Individual Investor Online financial quotes, charts and technical
analysis for stock and commodity traders.
S&P 500 Index as of Apr 17 - 22:00
Showing 1 - 498
Select:
Symbol Name Last Change Percent YTD Percent 52W-High 52W-LowLinks
AAgilent Technologies54.65+0.97+1.81%-4.44%61.2240.69
  Q   C   O  
AAAlcoa Inc13.56+0.14+1.04%+27.56%13.687.63
  Q   C   O  
AAPLApple Inc524.94+5.93+1.14%-6.43%575.14385.10
  Q   C   O  
ABBVAbbvie Inc. Common Stock48.55+0.43+0.89%-8.07%54.7840.10
  Q   C   O  
ABCAmerisourcebergen Corp64.68-0.27-0.42%-8.01%71.9252.38
  Q   C   O  
ABTAbbott Laboratories38.93+0.55+1.43%+1.57%40.4932.70
  Q   C   O  
ACEAce Limited100.94-0.43-0.42%-2.50%104.0784.73
  Q   C   O  
ACNAccenture Plc.78.90-0.21-0.27%-4.04%85.8869.00
  Q   C   O  
ACTActavis Inc197.39-1.99-1.00%+17.49%230.7796.15
  Q   C   O  
ADBEAdobe Systems Incorporated64.04+1.00+1.59%+6.95%71.1141.91
  Q   C   O  
ADIAnalog Devices52.85+0.70+1.34%+3.77%54.4041.81
  Q   C   O  
ADMArcher-Daniels-Midland Company45.04+0.02+0.04%+3.78%45.3431.51
  Q   C   O  
ADPAutomatic Data Processing76.31+0.88+1.17%-5.56%83.8263.98
  Q   C   O  
ADSAlliance Data Systems Corp245.06-19.01-7.20%-6.80%300.49155.21
  Q   C   O  
ADSKAutodesk Inc48.49+0.94+1.98%-3.64%58.6833.01
  Q   C   O  
ADTADT Corp30.22-0.22-0.72%-25.33%46.0527.93
  Q   C   O  
AEEAmeren Corp40.99-0.91-2.17%+13.36%42.2432.34
  Q   C   O  
AEPAmerican Electric Power Company51.73-0.77-1.47%+10.68%52.6041.83
  Q   C   O  
AESThe Aes Corp14.26-0.09-0.63%-1.72%15.5411.17
  Q   C   O  
AETAetna Inc67.77-2.10-3.01%-1.20%76.7153.51
  Q   C   O  
AFLAflac Incorporated63.05+0.44+0.70%-5.61%67.6248.56
  Q   C   O  
AGNAllergan Inc133.92+2.46+1.87%+20.56%134.4181.33
  Q   C   O  
AIGAmerican International Group50.82+0.43+0.85%-0.45%53.3338.05
  Q   C   O  
AIVApartment Investment and Managem29.63-0.15-0.50%+14.36%33.4424.78
  Q   C   O  
AIZAssurant Inc65.95+0.99+1.52%-0.63%69.2645.03
  Q   C   O  
AKAMAkamai Technologies54.30-0.22-0.40%+15.09%63.1532.63
  Q   C   O  
ALLAllstate Corp55.77-0.22-0.39%+2.26%57.2845.60
  Q   C   O  
ALLEAllegion Plc Ordinary Shares Wh50.15-0.08-0.16%+13.49%55.7840.24
  Q   C   O  
ALTRAltera Corp34.46+0.48+1.41%+6.00%39.1830.62
  Q   C   O  
ALXNAlexion Pharmaceuticals149.80+0.75+0.50%+12.73%185.4387.01
  Q   C   O  
AMATApplied Materials18.99+0.07+0.37%+7.41%21.1612.65
  Q   C   O  
AMEAmtek Inc52.03+0.44+0.85%-1.22%54.4039.46
  Q   C   O  
AMGNAmgen Inc115.46-0.08-0.07%+1.21%128.9694.15
  Q   C   O  
AMPAmeriprise Financial Services106.03+1.20+1.14%-7.84%116.8269.35
  Q   C   O  
AMTAmerican Tower Corp82.65+0.27+0.33%+3.55%85.2667.89
  Q   C   O  
AMZNAmazon.Com Inc324.91+1.23+0.38%-18.53%408.06245.75
  Q   C   O  
ANAutonation Inc54.99+1.16+2.15%+10.67%56.1041.89
  Q   C   O  
AONAON Plc82.14-0.22-0.27%-2.09%87.4558.48
  Q   C   O  
APAApache Corp85.11+0.94+1.12%-0.97%94.8467.91
  Q   C   O  
APCAnadarko Petroleum Corp98.96+0.71+0.72%+24.76%103.5073.60
  Q   C   O  
APDAir Products and Chemicals117.94-0.74-0.62%+5.51%124.4084.53
  Q   C   O  
APHAmphenol Corp94.12+0.74+0.79%+5.54%95.4070.09
  Q   C   O  
ARGAirgas Inc107.94+0.55+0.51%-3.50%113.1692.86
  Q   C   O  
ATIAllegheny Technologies Inc41.24+0.23+0.56%+15.75%41.4725.60
  Q   C   O  
AVBAvalonbay Communities133.64-1.56-1.15%+13.03%141.95114.16
  Q   C   O  
AVPAvon Products14.51-0.27-1.83%-15.74%24.7114.11
  Q   C   O  
AVYAvery Dennison Corp50.68+0.44+0.88%+0.98%52.2439.72
  Q   C   O  
AXPAmerican Express Company86.22-1.18-1.35%-4.97%94.3563.43
  Q   C   O  
AZOAutozone516.16-5.98-1.15%+8.00%561.62375.12
  Q   C   O  
BABoeing Company127.92+1.88+1.49%-6.28%144.5785.75
  Q   C   O  
BACBank of America Corp16.15+0.02+0.12%+3.73%18.0311.23
  Q   C   O  
BAXBaxter International Inc72.81-0.64-0.87%+4.69%75.6862.80
  Q   C   O  
BBBYBed Bath & Beyond Inc63.70-0.84-1.30%-20.67%80.8262.12
  Q   C   O  
BBTBB&T Corp37.93-1.41-3.58%+1.63%41.0429.18
  Q   C   O  
BBYBest Buy Co.24.48+0.01+0.04%-38.62%44.6622.15
  Q   C   O  
BCRC.R. Bard139.49+0.23+0.17%+4.14%150.1397.61
  Q   C   O  
BDXBecton Dickinson and Company113.16+0.23+0.20%+2.42%118.7793.06
  Q   C   O  
BEAMBeam Inc83.27-0.01-0.01%+22.35%84.0060.82
  Q   C   O  
BENFranklin Resources53.70+1.02+1.94%-6.98%58.8744.22
  Q   C   O  
BHIBaker Hughes Inc68.33+2.02+3.05%+23.65%69.8042.60
  Q   C   O  
BIIBBiogen Idec Inc290.54-0.94-0.32%+3.92%358.89194.66
  Q   C   O  
BKBank of New York Mellon Corp33.76+0.34+1.02%-3.38%35.8826.63
  Q   C   O  
BLKBlackrock308.38-1.77-0.57%-2.56%326.00240.60
  Q   C   O  
BLLBall Corp56.24+0.20+0.36%+8.87%56.4541.52
  Q   C   O  
BMSBemis Company40.44+0.14+0.35%-1.27%42.3437.01
  Q   C   O  
BMYBristol-Myers Squibb Company49.46+0.35+0.71%-6.94%57.4939.18
  Q   C   O  
BRCMBroadcom Corp30.10+0.23+0.77%+1.52%37.8523.25
  Q   C   O  
BSXBoston Scientific Corp13.65+0.15+1.11%+13.56%14.087.07
  Q   C   O  
BTUPeabody Energy Corp16.71-0.15-0.89%-14.44%21.8514.34
  Q   C   O  
BWABorgwarner Inc62.59+0.53+0.85%+11.95%63.8935.22
  Q   C   O  
BXPBoston Properties117.43+0.54+0.46%+17.00%117.5598.04
  Q   C   O  
CCitigroup Inc48.22+0.04+0.08%-7.46%55.2844.52
  Q   C   O  
CACA Inc30.41+0.09+0.30%-9.63%36.2224.12
  Q   C   O  
CAGConagra Foods31.34+0.14+0.45%-7.00%37.2828.09
  Q   C   O  
CAHCardinal Health68.13+0.11+0.16%+1.98%74.4042.40
  Q   C   O  
CAMCameron International Corp63.58+0.47+0.74%+6.80%66.1252.50
  Q   C   O  
CATCaterpillar Inc102.83-0.10-0.10%+13.24%103.7279.49
  Q   C   O  
CBChubb Corp90.81-0.06-0.07%-6.02%97.7981.68
  Q   C   O  
CBGCBRE Group Inc26.96+0.09+0.33%+2.51%28.4420.59
  Q   C   O  
CBSCBS Corp60.64+0.34+0.56%-4.86%68.1044.52
  Q   C   O  
CCECoca-Cola Enterprises45.19+0.34+0.76%+2.40%48.0433.81
  Q   C   O  
CCICrown Castle International Corp73.92-0.08-0.11%+0.67%81.1666.73
  Q   C   O  
CCLCarnival Corp37.32+0.78+2.13%-7.09%41.8931.44
  Q   C   O  
CELGCelgene Corp141.51-0.35-0.25%-16.25%174.66110.53
  Q   C   O  
CERNCerner Corp54.00+0.02+0.04%-3.12%63.0745.27
  Q   C   O  
CFCf Industries Holdings242.34-5.38-2.17%+3.99%267.76169.33
  Q   C   O  
CFNCarefusion Corp38.50+0.15+0.39%-3.31%42.0932.48
  Q   C   O  
CHKChesapeake Energy Corp28.17+0.68+2.47%+3.80%29.0618.21
  Q   C   O  
CHRWC.H. Robinson Worldwide56.74+0.42+0.75%-2.76%62.4650.21
  Q   C   O  
CICigna Corp75.64-1.14-1.48%-13.53%90.6363.03
  Q   C   O  
CINFCincinnati Financial Corp48.77-0.04-0.08%-6.87%53.7443.62
  Q   C   O  
CLColgate-Palmolive Company66.94-0.24-0.36%+2.65%67.4055.47
  Q   C   O  
CLFCliffs Natural Resources Inc18.65-0.05-0.27%-28.84%28.9815.41
  Q   C   O  
CLXClorox Company90.84+0.33+0.36%-2.07%96.7680.20
  Q   C   O  
CMAComerica Inc48.46-0.11-0.23%+1.94%53.5033.90
  Q   C   O  
CMCSAComcast Corp49.10-0.07-0.14%-5.52%55.2838.75
  Q   C   O  
CMECme Group Inc69.30+0.57+0.83%-11.67%84.7158.36
  Q   C   O  
CMGChipotle Mexican Grill519.61-32.79-5.94%-2.47%622.90328.36
  Q   C   O  
CMICummins Inc146.28+0.98+0.67%+3.77%151.00103.41
  Q   C   O  
CMSCms Energy Corp29.78-0.42-1.39%+11.24%30.3125.74
  Q   C   O  
CNPCenterpoint Energy Inc24.61-0.09-0.36%+6.17%25.6522.22
  Q   C   O  
CNXConsol Energy Inc41.81+0.33+0.80%+9.91%41.9626.25
  Q   C   O  
COFCapital One Financial Corp74.89-0.27-0.36%-2.25%78.4952.34
  Q   C   O  
COGCabot Oil & Gas Corp34.92+0.87+2.56%-9.91%41.7831.63
  Q   C   O  
COHCoach Inc49.48+0.23+0.47%-11.85%60.1244.31
  Q   C   O  
COLRockwell Collins79.47+0.90+1.15%+7.51%84.0658.79
  Q   C   O  
COPConocophillips74.77+0.99+1.34%+5.83%74.8956.38
  Q   C   O  
COSTCostco Wholesale Corp113.50+0.01+0.01%-4.64%126.12103.20
  Q   C   O  
COVCovidien Plc.69.86+0.02+0.03%+2.58%73.7756.79
  Q   C   O  
CPBCampbell Soup Company44.54-0.14-0.31%+2.91%48.8338.30
  Q   C   O  
CRMSalesforce.Com Inc56.10+0.12+0.21%+1.65%67.0036.09
  Q   C   O  
CSCComputer Sciences Corp61.08-0.10-0.16%+9.31%64.1042.43
  Q   C   O  
CSCOCisco Systems23.21+0.18+0.78%+3.48%26.4919.98
  Q   C   O  
CSXCSX Corp28.15+0.36+1.30%-2.16%29.4522.40
  Q   C   O  
CTASCintas Corp57.63+0.67+1.18%-3.29%63.2843.81
  Q   C   O  
CTLCenturylink34.43-0.31-0.89%+8.10%38.4027.93
  Q   C   O  
CTSHCognizant Technology Solutions49.55-0.23-0.46%-1.86%54.0030.46
  Q   C   O  
CTXSCitrix Systems56.00+0.09+0.16%-11.46%77.1651.18
  Q   C   O  
CVCCablevision Systems Corp16.12-0.13-0.80%-10.09%20.1613.88
  Q   C   O  
CVSCVS Corp73.74-0.17-0.23%+3.03%76.3655.66
  Q   C   O  
CVXChevron Corp123.68+1.85+1.52%-0.98%127.83109.27
  Q   C   O  
DDominion Resources70.67-0.86-1.20%+9.24%72.2253.79
  Q   C   O  
DALDelta Air Lines Inc33.76+0.14+0.42%+22.90%36.5214.84
  Q   C   O  
DDE.I. Du Pont De Nemours and Comp66.98-0.74-1.09%+3.09%68.8248.23
  Q   C   O  
DEDeere & Company93.40+0.25+0.27%+2.27%94.5979.50
  Q   C   O  
DFSDiscover Financial Services56.86+0.34+0.60%+1.63%60.0042.12
  Q   C   O  
DGDollar General Corp55.43+0.55+1.00%-8.11%62.9348.61
  Q   C   O  
DGXQuest Diagnostics Inc59.48-0.50-0.83%+11.09%64.1050.46
  Q   C   O  
DHID.R. Horton21.50-0.36-1.65%-3.67%27.7517.52
  Q   C   O  
DHRDanaher Corp72.85-0.80-1.09%-5.63%78.8057.61
  Q   C   O  
DISWalt Disney Company79.99+1.04+1.32%+4.70%83.6559.08
  Q   C   O  
DISCADiscovery Communications Inc77.83-0.03-0.04%-13.92%90.7672.77
  Q   C   O  
DLPHDelphi Automotive Plc67.20+1.30+1.97%+11.76%70.4940.78
  Q   C   O  
DLTRDollar Tree51.09+0.40+0.79%-9.45%60.1946.36
  Q   C   O  
DNBDun & Bradstreet Corp105.00+1.76+1.70%-14.46%124.5984.40
  Q   C   O  
DNRDenbury Resources17.24+0.33+1.95%+4.93%19.6515.56
  Q   C   O  
DODiamond Offshore Drilling48.40+1.21+2.56%-14.97%73.1943.69
  Q   C   O  
DOVDover Corp85.46+2.28+2.74%-11.48%97.0067.45
  Q   C   O  
DOWDOW Chemical Company48.72+0.22+0.45%+9.73%50.9629.81
  Q   C   O  
DPSDr Pepper Snapple Group Inc52.54+0.14+0.27%+7.84%54.6143.18
  Q   C   O  
DRIDarden Restaurants48.47-0.67-1.36%-10.85%55.2544.78
  Q   C   O  
DTEDte Energy Company76.62-0.56-0.73%+15.41%77.5663.38
  Q   C   O  
DTVDirectv75.64-0.41-0.54%+9.53%80.7753.50
  Q   C   O  
DUKDuke Energy Corp72.57-0.66-0.90%+5.16%75.4664.16
  Q   C   O  
DVADavita Healthcare Partners Inc69.51+0.35+0.51%+9.69%70.6852.75
  Q   C   O  
DVNDevon Energy Corp70.70+0.84+1.20%+14.27%71.0450.81
  Q   C   O  
EAElectronic Arts Inc27.57-0.02-0.07%+20.18%30.5616.65
  Q   C   O  
EBAYEbay Inc54.97+0.28+0.51%+0.18%59.7048.06
  Q   C   O  
ECLEcolab Inc107.79+0.76+0.71%+3.38%111.8380.29
  Q   C   O  
EDConsolidated Edison Company of N56.50-1.09-1.89%+2.21%64.0352.23
  Q   C   O  
EFXEquifax Inc68.61+1.11+1.64%-0.69%72.9057.54
  Q   C   O  
EIXEdison International56.38-0.51-0.90%+21.77%57.6244.26
  Q   C   O  
ELEstee Lauder Companies72.15+0.06+0.08%-4.21%75.7763.63
  Q   C   O  
EMCEMC Corp26.62-0.08-0.30%+5.84%28.2621.45
  Q   C   O  
EMNEastman Chemical Company88.58+0.15+0.17%+9.76%89.0963.48
  Q   C   O  
EMREmerson Electric Company68.44+0.83+1.23%-2.48%70.6653.09
  Q   C   O  
EOGEog Resources102.45+1.44+1.43%+22.08%103.3056.03
  Q   C   O  
EQREquity Residential57.50-0.93-1.59%+10.85%60.9750.08
  Q   C   O  
EQTEqt Corp104.72+1.15+1.11%+16.64%105.1264.71
  Q   C   O  
ESRXExpress Scripts72.29-0.89-1.22%+2.92%79.3754.57
  Q   C   O  
ESVEnsco Plc49.98-0.01-0.02%-12.59%64.1447.85
  Q   C   O  
ETFCE*Trade Financial Corp21.04+0.20+0.96%+7.13%25.589.52
  Q   C   O  
ETNEaton Corp73.82+0.87+1.19%-3.02%78.1955.41
  Q   C   O  
ETREntergy Corp71.26-0.75-1.04%+12.63%73.2760.22
  Q   C   O  
EWEdwards Lifesciences Corp81.29+0.86+1.07%+23.62%86.1160.62
  Q   C   O  
EXCExelon Corp36.06-0.18-0.50%+31.65%37.8026.45
  Q   C   O  
EXPDExpeditors International of Wash40.01+0.60+1.52%-9.58%46.9034.83
  Q   C   O  
EXPEExpedia Inc72.46+0.02+0.03%+4.02%81.7845.69
  Q   C   O  
FFord Motor Company16.00-0.07-0.44%+3.69%18.0212.65
  Q   C   O  
FASTFastenal Company50.12-0.03-0.06%+5.49%53.1242.48
  Q   C   O  
FBFacebook Inc58.94-0.78-1.31%+7.85%72.5922.67
  Q   C   O  
FCXFreeport-Mcmoran Copper & Gold33.01unchunch%-12.53%38.0926.37
  Q   C   O  
FDOFamily Dollar Stores56.84-0.33-0.58%-12.51%75.2955.69
  Q   C   O  
FDXFedex Corp135.55+1.80+1.35%-5.72%144.3990.61
  Q   C   O  
FEFirstenergy Corp33.61-0.54-1.58%+1.91%46.7730.10
  Q   C   O  
FFIVF5 Networks108.40+0.09+0.08%+19.30%116.7167.53
  Q   C   O  
FISFidelity National Information Se52.68+0.18+0.34%-1.86%56.6839.67
  Q   C   O  
FISVFiserv Inc57.58+0.46+0.81%-2.49%59.2842.30
  Q   C   O  
FITBFifth Third Bancorp20.95-0.90-4.12%-0.38%23.9015.62
  Q   C   O  
FLIRFlir Systems35.70+0.37+1.05%+18.60%37.3523.00
  Q   C   O  
FLRFluor Corp77.87+0.55+0.71%-3.01%83.9353.50
  Q   C   O  
FLSFlowserve Corp79.04+0.67+0.85%+0.27%82.2450.00
  Q   C   O  
FMCFMC Corp76.75-0.06-0.08%+1.71%83.9455.71
  Q   C   O  
FOSLFossil Inc109.42+2.92+2.74%-8.77%134.9991.08
  Q   C   O  
FOXA21St Century Fox Class A32.52+0.24+0.74%-7.53%35.7527.14
  Q   C   O  
FRXForest Laboratories89.58-0.71-0.79%+49.23%100.8835.22
  Q   C   O  
FSLRFirst Solar67.32-0.27-0.40%+23.21%74.8435.59
  Q   C   O  
FTIFMC Technologies54.80+0.17+0.31%+4.96%59.7947.58
  Q   C   O  
FTRFrontier Communications Corp5.89+0.03+0.51%+26.67%5.923.80
  Q   C   O  
GASAgl Resources51.75-0.35-0.67%+9.57%52.2541.47
  Q   C   O  
GCIGannett Co.26.87+0.23+0.86%-9.16%30.4319.53
  Q   C   O  
GDGeneral Dynamics Corp109.06+0.88+0.81%+14.14%113.5765.37
  Q   C   O  
GEGeneral Electric Company26.56+0.44+1.68%-5.24%28.0921.11
  Q   C   O  
GGPGeneral Growth Properties22.81+0.09+0.40%+13.65%23.3318.63
  Q   C   O  
GHCGraham Holdings Company675.00+12.03+1.81%+1.76%745.11427.33
  Q   C   O  
GILDGilead Sciences70.00+0.72+1.04%-6.79%84.8846.70
  Q   C   O  
GISGeneral Mills52.09-0.17-0.33%+4.37%53.0746.18
  Q   C   O  
GLWCorning Inc21.04+0.31+1.50%+18.07%21.7712.64
  Q   C   O  
GMGeneral Motors Company33.98+0.01+0.03%-16.86%41.8528.75
  Q   C   O  
GMCRKeurig Green Mountain Inc.98.38+0.25+0.25%+30.24%124.4253.56
  Q   C   O  
GMEGamestop Corp41.47+0.73+1.79%-15.81%57.7430.94
  Q   C   O  
GNWGenworth Financial Inc16.88+0.29+1.75%+8.69%18.588.98
  Q   C   O  
GOOGGoogle Inc Class C536.10-20.44-3.67%n/a%604.83518.46
  Q   C   O  
GPCGenuine Parts Company87.32-0.09-0.10%+4.96%90.0071.87
  Q   C   O  
GPSGap Inc38.58-0.42-1.08%-1.28%46.5636.13
  Q   C   O  
GRMNGarmin Ltd56.17+0.35+0.63%+21.61%58.2132.52
  Q   C   O  
GSGoldman Sachs Group157.44+0.22+0.14%-11.18%181.13137.29
  Q   C   O  
GTGoodyear Tire & Rubber Company27.00+0.08+0.30%+13.21%28.3211.87
  Q   C   O  
GWWW.W. Grainger252.15+1.95+0.78%-1.28%276.38228.19
  Q   C   O  
HALHalliburton Company60.90+0.40+0.66%+20.00%61.4636.77
  Q   C   O  
HARHarman International Industries105.61-0.77-0.72%+29.03%112.3740.79
  Q   C   O  
HASHasbro Inc54.61+0.76+1.41%-0.73%56.7243.34
  Q   C   O  
HBANHuntington Bancshares Inc9.21-0.10-1.07%-4.56%10.296.82
  Q   C   O  
HCBKHudson City Bancorp9.90-0.03-0.30%+4.98%9.997.89
  Q   C   O  
HCNHealth Care REIT61.94-0.89-1.42%+15.62%80.0752.42
  Q   C   O  
HCPHCP Inc40.53-0.55-1.34%+11.59%56.0635.50
  Q   C   O  
HDHome Depot77.09+0.51+0.67%-6.38%83.2071.94
  Q   C   O  
HESHess Corp87.27+0.73+0.84%+5.14%87.3161.32
  Q   C   O  
HIGHartford Financial Services Grou34.67+0.17+0.49%-4.31%36.7626.20
  Q   C   O  
HOGHarley-Davidson Inc66.64+0.09+0.14%-3.76%70.0449.15
  Q   C   O  
HONHoneywell International Inc93.10-0.20-0.21%+1.89%95.9070.92
  Q   C   O  
HOTStarwood Hotels & Resorts Worldw77.58+1.06+1.39%-2.35%82.8160.22
  Q   C   O  
HPHelmerich & Payne110.84+1.29+1.18%+31.83%111.7455.78
  Q   C   O  
HPQHewlett-Packard Company31.93-0.56-1.72%+14.12%33.9019.07
  Q   C   O  
HRBH&R Block28.20-0.13-0.46%-2.89%32.4225.98
  Q   C   O  
HRLHormel Foods Corp47.78+0.08+0.17%+5.78%49.4737.46
  Q   C   O  
HRSHarris Corp72.22+0.81+1.13%+3.45%75.3341.08
  Q   C   O  
HSPHospira Inc42.84-0.16-0.37%+3.78%45.2430.86
  Q   C   O  
HSTHost Marriott Financial Trust20.98-0.05-0.24%+7.92%21.0315.60
  Q   C   O  
HSYHershey Foods Corp100.61+0.14+0.14%+3.48%108.6985.14
  Q   C   O  
HUMHumana Inc104.74-4.06-3.73%+1.47%119.9370.58
  Q   C   O  
IBMInternational Business Machines190.01-6.39-3.25%+1.30%212.00172.19
  Q   C   O  
ICEIntercontinentalexchange198.27+0.24+0.12%-11.85%229.50152.08
  Q   C   O  
IFFInternational Flavors & Fragranc95.14+0.76+0.81%+10.65%97.9173.02
  Q   C   O  
IGTInternational Game Technology13.89-0.07-0.50%-23.51%21.2013.31
  Q   C   O  
INTCIntel Corp27.04+0.11+0.41%+4.20%27.2421.42
  Q   C   O  
INTUIntuit Inc74.03-0.24-0.32%-3.00%82.4055.54
  Q   C   O  
IPInternational Paper Company45.46-0.04-0.09%-7.28%50.3342.36
  Q   C   O  
IPGInterpublic Group of Companies16.93-0.05-0.29%-4.35%18.0012.85
  Q   C   O  
IRIngersoll-Rand Plc [Ireland]57.82-0.16-0.28%-6.14%71.7552.02
  Q   C   O  
IRMIron Mountain Inc27.10-0.17-0.62%-10.71%39.7125.03
  Q   C   O  
ISRGIntuitive Surgical411.99-3.14-0.76%+7.27%541.23351.14
  Q   C   O  
ITWIllinois Tool Works Inc84.21+0.86+1.03%+0.15%85.1460.02
  Q   C   O  
IVZInvesco Plc35.22+0.04+0.11%-3.24%37.8728.19
  Q   C   O  
JBLJabil Circuit17.60+0.02+0.11%+0.92%24.3215.30
  Q   C   O  
JCIJohnson Controls46.83+0.10+0.21%-8.71%52.5031.94
  Q   C   O  
JECJacobs Engineering Group Inc63.73+0.73+1.16%+1.17%66.8848.86
  Q   C   O  
JNJJohnson & Johnson98.96+0.21+0.21%+8.05%99.7182.07
  Q   C   O  
JNPRJuniper Networks25.17+0.12+0.48%+11.52%28.7515.62
  Q   C   O  
JOYJoy Global Inc61.55+0.53+0.87%+5.23%62.2647.83
  Q   C   O  
JPMJP Morgan Chase & Co55.22-0.04-0.07%-5.57%61.4846.05
  Q   C   O  
JWNNordstrom60.84-0.62-1.01%-1.55%64.1954.50
  Q   C   O  
KKellogg Company66.34+0.36+0.55%+8.63%67.9855.69
  Q   C   O  
KEYKeycorp13.56+0.05+0.37%+1.04%14.709.29
  Q   C   O  
KIMKimco Realty Corp22.45-0.14-0.62%+13.67%25.0919.22
  Q   C   O  
KLACKla-Tencor Corp66.11+0.33+0.50%+2.56%71.9350.23
  Q   C   O  
KMBKimberly-Clark Corp112.54+0.13+0.12%+7.74%113.0991.44
  Q   C   O  
KMIKinder Morgan33.77+0.46+1.38%-6.19%41.4930.81
  Q   C   O  
KMXCarmax Inc44.44+0.63+1.44%-5.49%53.0840.52
  Q   C   O  
KOCoca-Cola Company40.72+0.13+0.32%-1.43%43.4336.83
  Q   C   O  
KORSMichael Kors Holdings Limited89.93-0.18-0.20%+10.76%101.0451.63
  Q   C   O  
KRKroger Company44.28-0.04-0.09%+12.02%45.4732.73
  Q   C   O  
KRFTKraft Foods Group Inc56.91+0.18+0.32%+5.56%58.7649.79
  Q   C   O  
KSSKohl's Corp54.26-0.78-1.42%-4.39%59.0046.26
  Q   C   O  
KSUKansas City Southern101.14-0.30-0.30%-18.32%125.9688.56
  Q   C   O  
LLoews Corp43.95-0.12-0.27%-8.89%49.4342.62
  Q   C   O  
LBL Brands Inc53.96-0.88-1.60%-12.76%67.1647.78
  Q   C   O  
LEGLeggett & Platt Inc32.95-0.07-0.21%+6.50%34.2828.00
  Q   C   O  
LENLennar Corp38.22-0.55-1.42%-3.39%44.4030.90
  Q   C   O  
LHLaboratory Corporation of Americ101.31-0.64-0.63%+10.88%108.0087.01
  Q   C   O  
LLLL-3 Communications Holdings117.73+0.70+0.60%+10.17%120.6779.63
  Q   C   O  
LLTCLinear Technology Corp46.37+1.30+2.88%+1.80%51.7734.21
  Q   C   O  
LLYEli Lilly and Company60.43+0.47+0.78%+18.49%60.4647.53
  Q   C   O  
LMLegg Mason Inc45.66+0.38+0.84%+5.01%49.5029.28
  Q   C   O  
LMTLockheed Martin Corp160.25+0.81+0.51%+7.80%168.4194.54
  Q   C   O  
LNCLincoln National Corp48.07+0.44+0.92%-6.88%53.2630.69
  Q   C   O  
LOLorillard Inc54.52+1.11+2.08%+7.58%56.8540.62
  Q   C   O  
LOWLowe's Companies46.80+0.07+0.15%-5.55%52.0837.09
  Q   C   O  
LRCXLam Research Corp52.74+0.63+1.21%-3.14%58.9439.94
  Q   C   O  
LSILsi Logic Corp11.09unchunch%+0.54%11.115.99
  Q   C   O  
LUKLeucadia National Corp26.08+0.08+0.31%-7.97%32.4324.70
  Q   C   O  
LUVSouthwest Airlines Company23.49-0.05-0.21%+24.68%24.4512.58
  Q   C   O  
LYBLyondellbasell Industries Nv92.11+0.65+0.71%+14.74%92.4955.02
  Q   C   O  
MMacy's Inc56.83-1.83-3.12%+6.42%61.2642.18
  Q   C   O  
MAMastercard Inc74.13+0.20+0.27%-11.27%84.7551.86
  Q   C   O  
MACMacerich Company65.58-0.50-0.76%+11.36%72.1955.13
  Q   C   O  
MARMarriot International56.25+0.05+0.09%+13.98%57.2538.17
  Q   C   O  
MASMasco Corp22.06+0.07+0.32%-3.12%23.7318.27
  Q   C   O  
MATMattel Inc37.47-0.41-1.08%-21.25%48.4834.98
  Q   C   O  
MCDMcDonald's Corp100.25-0.58-0.58%+3.32%103.3492.22
  Q   C   O  
MCHPMicrochip Technology Inc47.33+0.88+1.89%+5.77%49.0333.72
  Q   C   O  
MCKMckesson Corp170.98+0.98+0.58%+5.94%188.02102.68
  Q   C   O  
MCOMoody's Corp78.85+1.20+1.55%+0.48%85.7053.69
  Q   C   O  
MDLZMondelez International Inc. Cl A34.65-0.12-0.35%-1.84%36.0528.22
  Q   C   O  
MDTMedtronic Inc58.55+0.06+0.10%+2.02%62.9045.39
  Q   C   O  
METMetlife Inc51.20+0.65+1.29%-5.04%54.8035.25
  Q   C   O  
MHFIThe McGraw-Hill Companies Inc76.67+1.24+1.64%-1.96%82.3950.98
  Q   C   O  
MHKMohawk Industries134.82-0.65-0.48%-9.46%155.48103.74
  Q   C   O  
MJNMead Johnson Nutrition Company84.45+0.71+0.85%+0.82%87.0066.80
  Q   C   O  
MKCMccormick & Company Inc70.98-0.15-0.21%+2.99%75.2662.75
  Q   C   O  
MMCMarsh & Mclennan Companies48.27-0.04-0.08%-0.19%50.4837.00
  Q   C   O  
MMM3M Company137.73+0.96+0.70%-1.80%140.43102.89
  Q   C   O  
MNSTMonster Beverage Corp67.55+2.13+3.26%-0.32%75.6350.75
  Q   C   O  
MOAltria Group38.45+0.09+0.23%+0.16%38.5833.12
  Q   C   O  
MONMonsanto Company112.95+0.43+0.38%-3.09%117.5094.00
  Q   C   O  
MOSMosaic Company48.72+0.08+0.16%+3.07%64.6539.75
  Q   C   O  
MPCMarathon Petroleum Corp89.91+1.13+1.27%-1.98%94.8861.32
  Q   C   O  
MRKMerck & Company56.47+0.21+0.37%+12.83%58.1444.60
  Q   C   O  
MROMarathon Oil Corp36.73+0.26+0.71%+4.05%38.1829.47
  Q   C   O  
MSMorgan Stanley30.76+0.87+2.91%-1.91%33.5220.16
  Q   C   O  
MSFTMicrosoft Corp40.01-0.39-0.97%+6.95%41.6628.50
  Q   C   O  
MSIMotorola Solutions63.15-0.08-0.13%-6.44%67.6953.28
  Q   C   O  
MTBM&T Bank Corp121.54-0.10-0.08%+4.40%123.0495.68
  Q   C   O  
MUMicron Technology23.91+1.43+6.36%+9.93%25.689.07
  Q   C   O  
MURMurphy Oil Corp63.94+0.77+1.22%-1.45%72.3854.67
  Q   C   O  
MWVMeadwestvaco Corp38.24-0.02-0.05%+3.55%39.3833.38
  Q   C   O  
MYLMylan Inc46.92-0.29-0.61%+8.11%57.5227.66
  Q   C   O  
NBLNoble Energy Inc74.42+1.52+2.09%+9.26%78.0152.62
  Q   C   O  
NBRNabors Industries24.81+0.68+2.82%+46.03%25.0614.34
  Q   C   O  
NDAQThe Nasdaq Omx Group35.01+0.28+0.81%-12.04%41.2527.47
  Q   C   O  
NENoble Corp30.36-0.01-0.03%-18.98%42.3428.67
  Q   C   O  
NEENextera Energy96.59-1.32-1.35%+12.81%98.1474.78
  Q   C   O  
NEMNewmont Mining Corp23.54-0.21-0.88%+2.21%35.4420.79
  Q   C   O  
NFLXNetflix Inc345.74+14.33+4.32%-6.09%458.00161.80
  Q   C   O  
NFXNewfield Exploration Company33.26+0.31+0.94%+35.04%33.4619.57
  Q   C   O  
NINiSource Inc35.92-0.38-1.05%+9.25%36.8227.11
  Q   C   O  
NKENike Inc74.03+0.93+1.27%-5.86%80.2659.11
  Q   C   O  
NLSNNielsen Holdings N.V.44.83+0.66+1.49%-2.31%47.4532.40
  Q   C   O  
NOCNorthrop Grumman Corp122.00+1.40+1.16%+6.45%126.0069.23
  Q   C   O  
NOVNational-Oilwell82.37+1.08+1.33%+3.57%84.7163.08
  Q   C   O  
NRGNRG Energy32.21-0.44-1.35%+12.15%33.0324.86
  Q   C   O  
NSCNorfolk Southern Corp96.27+1.02+1.07%+3.71%98.1270.27
  Q   C   O  
NTAPNetapp Inc35.87-0.37-1.02%-12.81%45.9632.75
  Q   C   O  
NTRSNorthern Trust Corp59.39+0.35+0.59%-4.04%67.1751.90
  Q   C   O  
NUNortheast Utilities45.93-0.61-1.31%+8.35%46.6439.35
  Q   C   O  
NUENucor Corp52.14-0.07-0.13%-2.32%54.7341.32
  Q   C   O  
NVDANvidia Corp18.56+0.07+0.38%+15.86%19.1812.37
  Q   C   O  
NWLNewell Rubbermaid Inc29.89+0.65+2.22%-7.78%32.5424.32
  Q   C   O  
NWSANews Corp Class A16.88+0.09+0.54%-6.33%18.5314.39
  Q   C   O  
OIOwens-Illinois33.69-0.15-0.44%-5.84%35.9424.13
  Q   C   O  
OKEOneok Inc61.03+0.21+0.35%-1.85%68.5539.39
  Q   C   O  
OMCOmnicom Group Inc71.16+0.14+0.20%-4.32%76.8757.73
  Q   C   O  
ORCLOracle Corp40.08-0.05-0.12%+4.76%42.0029.86
  Q   C   O  
ORLYO'Reilly Automotive146.44+1.90+1.31%+13.78%155.9497.76
  Q   C   O  
OXYOccidental Petroleum Corp96.60+0.79+0.82%+1.58%99.4279.01
  Q   C   O  
PAYXPaychex Inc40.93+0.05+0.12%-10.10%45.9535.10
  Q   C   O  
PBCTPeople's United Financial14.54-0.39-2.61%-3.84%15.7012.62
  Q   C   O  
PBIPitney Bowes Inc25.36-0.12-0.47%+8.84%27.5913.12
  Q   C   O  
PCARPaccar Inc65.38-0.30-0.46%+10.50%68.8147.12
  Q   C   O  
PCGPacific Gas & Electric Co.44.87-0.75-1.64%+11.40%48.5039.43
  Q   C   O  
PCLPlum Creek Timber Company42.63+1.03+2.48%-8.34%54.6240.57
  Q   C   O  
PCLNPriceline.Com Inc1208.36-3.89-0.32%+3.95%1378.96677.72
  Q   C   O  
PCPPrecision Castparts Corp257.18+3.39+1.34%-4.50%274.96182.41
  Q   C   O  
PDCOPatterson Companies Inc41.04+0.26+0.64%-0.39%44.3936.33
  Q   C   O  
PEGPublic Service Enterprise Group39.43-0.19-0.48%+23.06%39.9631.03
  Q   C   O  
PEPPepsico Inc85.55+0.78+0.92%+3.15%87.0677.01
  Q   C   O  
PETMPetsmart Inc66.80-0.11-0.16%-8.18%77.3262.12
  Q   C   O  
PFEPfizer Inc30.25+0.16+0.53%-1.24%32.9627.12
  Q   C   O  
PFGPrincipal Financial Group Inc45.20+0.31+0.69%-8.34%50.9733.43
  Q   C   O  
PGProcter & Gamble Company81.76+0.11+0.13%+0.43%85.8273.61
  Q   C   O  
PGRProgressive Corp23.96-0.03-0.13%-12.14%28.5422.53
  Q   C   O  
PHParker-Hannifin Corp125.35+1.13+0.91%-2.56%129.7784.50
  Q   C   O  
PHMPultegroup18.71-0.19-1.01%-8.15%24.4714.23
  Q   C   O  
PKIPerkinelmer44.27+0.08+0.18%+7.37%46.7229.50
  Q   C   O  
PLDPrologis Inc41.29+0.39+0.95%+11.75%45.5234.60
  Q   C   O  
PLLPall Corp86.27-0.14-0.16%+1.08%91.8362.72
  Q   C   O  
PMPhilip Morris International Inc83.15-1.64-1.93%-4.57%96.7375.28
  Q   C   O  
PNCPNC Bank83.77-0.61-0.72%+7.98%88.0363.69
  Q   C   O  
PNRPentair Ltd79.55-0.44-0.55%+2.42%83.3749.67
  Q   C   O  
PNWPinnacle West Capital Corp55.94-0.60-1.06%+5.71%61.8951.15
  Q   C   O  
POMPotomac Electric Power Company21.34-0.28-1.30%+11.55%22.7218.04
  Q   C   O  
PPGPPG Industries199.46+7.83+4.09%+5.17%201.59131.75
  Q   C   O  
PPLPPL Corp33.14-0.28-0.84%+10.14%33.5528.44
  Q   C   O  
PRGOPerrigo Company141.99-1.33-0.93%-7.47%168.39112.05
  Q   C   O  
PRUPrudential Financial Inflation R80.92+0.83+1.04%-12.25%92.6854.58
  Q   C   O  
PSAPublic Storage172.28+0.21+0.12%+14.46%176.68145.04
  Q   C   O  
PSXPhillips 66 Common Stock80.28-0.83-1.02%+4.08%81.4354.80
  Q   C   O  
PVHPhillips-Van Heusen Corp122.59-1.46-1.18%-9.87%138.94103.30
  Q   C   O  
PWRQuanta Services36.64+0.81+2.26%+16.10%37.4225.26
  Q   C   O  
PXPraxair131.86+0.31+0.24%+1.41%135.24108.22
  Q   C   O  
PXDPioneer Natural Resources Compan203.31+3.00+1.50%+10.45%227.42109.19
  Q   C   O  
QCOMQualcomm Inc81.32+1.14+1.42%+9.52%81.3659.02
  Q   C   O  
QEPQep Resources32.32+0.71+2.25%+5.45%34.2425.93
  Q   C   O  
RRyder System80.09-0.51-0.63%+8.55%82.4652.58
  Q   C   O  
RAIReynolds American Inc54.90-0.09-0.16%+9.82%56.7744.55
  Q   C   O  
RDCRowan Companies30.38-0.04-0.13%-14.08%38.6530.01
  Q   C   O  
REGNRegeneron Pharmaceuticals296.74-3.40-1.13%+7.81%352.49203.70
  Q   C   O  
RFRegions Financial Corp10.22-0.12-1.16%+3.34%11.547.62
  Q   C   O  
RHIRobert Half International Inc42.18+0.68+1.64%+0.45%43.1030.64
  Q   C   O  
RHTRed Hat Inc50.55-0.07-0.14%-9.80%61.4541.89
  Q   C   O  
RIGTransocean Inc40.58unchunch%-17.89%55.7938.47
  Q   C   O  
RLRalph Lauren Corp154.38-0.67-0.43%-12.57%192.03146.00
  Q   C   O  
ROKRockwell Automation Inc127.02+1.32+1.05%+7.50%128.1380.60
  Q   C   O  
ROPRoper Industries130.34-0.68-0.52%-6.01%142.53118.01
  Q   C   O  
ROSTRoss Stores68.99-0.40-0.58%-7.93%81.9962.03
  Q   C   O  
RRCRange Resources Corp92.91+2.18+2.40%+10.20%92.9871.14
  Q   C   O  
RSGRepublic Services34.47-0.39-1.12%+3.83%35.6131.42
  Q   C   O  
RTNRaytheon Company100.13+1.10+1.11%+10.40%102.1555.85
  Q   C   O  
SBUXStarbucks Corp70.15-0.64-0.90%-10.51%82.5057.50
  Q   C   O  
SCGScana Corp52.69-0.54-1.01%+12.27%54.4144.75
  Q   C   O  
SCHWThe Charles Schwab Corp27.04+0.20+0.75%+4.00%29.1316.05
  Q   C   O  
SESpectra Energy Corp39.34+0.14+0.36%+10.44%40.3329.61
  Q   C   O  
SEESealed Air Corp32.27+0.12+0.37%-5.23%34.8520.98
  Q   C   O  
SHWSherwin-Williams Company197.59+5.34+2.78%+7.68%208.63163.63
  Q   C   O  
SIALSigma-Aldrich Corp94.07+0.05+0.05%+0.06%96.8774.28
  Q   C   O  
SJMJ.M. Smucker Company96.70-0.13-0.13%-6.68%114.7287.10
  Q   C   O  
SLBSchlumberger N.V.99.91-1.03-1.02%+10.88%101.8769.08
  Q   C   O  
SLMSLM Corp25.93+0.42+1.65%-1.33%27.3419.55
  Q   C   O  
SNASnap-On Inc115.94+3.38+3.00%+5.86%116.1779.88
  Q   C   O  
SNDKSandisk Corp82.99+7.14+9.41%+17.65%85.3750.68
  Q   C   O  
SNIScripps Networks Interactive Inc74.39-0.20-0.27%-13.91%86.6264.02
  Q   C   O  
SOSouthern Company45.12-0.70-1.53%+9.75%48.7440.03
  Q   C   O  
SPGSimon Property Group169.86-1.73-1.01%+11.63%182.45142.47
  Q   C   O  
SPLSStaples Inc12.03+0.14+1.18%-24.29%17.3011.04
  Q   C   O  
SRCLStericycle Inc111.15+0.33+0.30%-4.32%121.61105.50
  Q   C   O  
SRESempra Energy97.13-1.23-1.25%+8.21%98.5677.49
  Q   C   O  
STISuntrust Banks37.95-0.21-0.55%+3.10%41.2627.18
  Q   C   O  
STJSt. Jude Medical62.49+0.45+0.73%+0.87%68.7940.31
  Q   C   O  
STTState Street Corp65.53+0.62+0.96%-10.71%76.2454.57
  Q   C   O  
STXSeagate Technology.55.57-0.10-0.18%-1.05%62.7633.22
  Q   C   O  
STZConstellation Brands Inc80.78+1.03+1.29%+14.78%85.9146.83
  Q   C   O  
SWKStanley Black & Decker Inc81.92+0.44+0.54%+1.52%92.7673.77
  Q   C   O  
SWNSouthwestern Energy Company48.93+1.13+2.36%+24.41%48.9934.68
  Q   C   O  
SWYSafeway Inc34.12+0.01+0.03%+4.76%40.2522.26
  Q   C   O  
SYKStryker Corp78.78-0.27-0.34%+4.84%84.8563.35
  Q   C   O  
SYMCSymantec Corp20.71+0.03+0.15%-12.17%27.1017.95
  Q   C   O  
SYYSysco Corp36.03+0.11+0.31%-0.19%43.4031.13
  Q   C   O  
TAT&T Inc36.04-0.06-0.17%+2.50%39.0031.74
  Q   C   O  
TAPMolson Coors Brewing Company58.31-0.22-0.38%+3.85%60.9046.94
  Q   C   O  
TDCTeradata Corp46.99-0.09-0.19%+3.30%65.9639.16
  Q   C   O  
TETeco Energy17.90-0.43-2.35%+3.83%19.2216.12
  Q   C   O  
TEGIntegrys Energy Group61.37-0.65-1.05%+12.79%63.5852.08
  Q   C   O  
TELTe Connectivity Ltd61.07+0.26+0.43%+10.81%62.1638.75
  Q   C   O  
TGTTarget Corp60.00+0.09+0.15%-5.17%73.5054.66
  Q   C   O  
THCTenet Healthcare Corp39.72+0.97+2.50%-5.70%49.4736.87
  Q   C   O  
TIFTiffany & Co.86.65-0.29-0.33%-6.61%94.8868.91
  Q   C   O  
TJXTjx Companies58.70-0.33-0.56%-7.89%64.3846.62
  Q   C   O  
TMKTorchmark Corp78.48+0.43+0.55%+0.42%80.4358.18
  Q   C   O  
TMOThermo Fisher Scientific Inc119.30-0.41-0.34%+7.14%127.6379.36
  Q   C   O  
TRIPTripadvisor Inc85.68+0.88+1.04%+3.44%109.7950.34
  Q   C   O  
TROWT. Rowe Price Group80.63+0.29+0.36%-3.75%84.7369.90
  Q   C   O  
TRVThe Travelers Companies Inc86.68-0.10-0.12%-4.26%91.6877.38
  Q   C   O  
TSCOTractor Supply Company67.25+0.36+0.54%-13.32%78.1751.78
  Q   C   O  
TSNTyson Foods42.65-0.10-0.23%+27.47%44.2423.24
  Q   C   O  
TSOTesoro Petroleum Corp52.88+0.83+1.59%-9.61%65.7540.90
  Q   C   O  
TSSTotal System Services29.44+0.11+0.38%-11.54%33.4422.58
  Q   C   O  
TWCTime Warner Cable Inc135.33-0.29-0.21%-0.13%147.2889.81
  Q   C   O  
TWXTime Warner Inc65.15+0.66+1.02%-6.55%70.7755.71
  Q   C   O  
TXNTexas Instruments Inc45.83+0.62+1.37%+4.37%49.7733.56
  Q   C   O  
TXTTextron Inc39.54+0.65+1.67%+7.56%40.6624.87
  Q   C   O  
TYCTyco International Ltd42.22+0.66+1.59%+2.88%44.1030.62
  Q   C   O  
UNHUnitedhealth Group Inc75.78-2.41-3.08%+0.64%83.3258.03
  Q   C   O  
UNMUnumprovident Corp33.92-0.02-0.06%-3.31%36.3025.73
  Q   C   O  
UNPUnion Pacific Corp189.59+1.44+0.77%+12.85%190.48136.17
  Q   C   O  
UPSUnited Parcel Service98.00+0.65+0.67%-6.74%105.3781.95
  Q   C   O  
URBNUrban Outfitters35.62-0.64-1.77%-3.99%44.9633.95
  Q   C   O  
USBU.S. Bancorp40.25-0.22-0.54%-0.37%43.6631.99
  Q   C   O  
UTXUnited Technologies Corp118.57+0.50+0.42%+4.19%120.4990.30
  Q   C   O  
VVisa Inc207.95-1.41-0.67%-6.61%235.50161.27
  Q   C   O  
VARVarian Medical Systems80.28-0.61-0.75%+3.33%86.6063.10
  Q   C   O  
VFCV.F. Corp59.85-0.28-0.47%-3.99%63.4541.64
  Q   C   O  
VIABViacom Inc Cl B84.05+0.80+0.96%-3.77%89.2763.53
  Q   C   O  
VLOValero Energy Corp56.00+0.06+0.11%+11.11%56.3233.00
  Q   C   O  
VMCVulcan Materials Company64.75-0.13-0.20%+8.97%69.5045.45
  Q   C   O  
VNOVornado Realty Trust100.52+0.25+0.25%+13.21%100.5876.19
  Q   C   O  
VRSNVerisign Inc50.66+0.08+0.16%-15.26%62.9643.28
  Q   C   O  
VRTXVertex Pharmaceuticals Inc64.17-0.22-0.34%-13.63%89.9651.96
  Q   C   O  
VTRVentas Inc65.13-0.30-0.46%+13.70%84.1154.89
  Q   C   O  
VZVerizon Communications Inc47.60+0.50+1.06%-3.13%54.3145.08
  Q   C   O  
WAGWalgreen Company66.75+0.59+0.89%+16.21%69.8443.31
  Q   C   O  
WATWaters Corp111.15+1.33+1.21%+11.15%115.0687.85
  Q   C   O  
WDCWestern Digital Corp91.05+0.77+0.85%+8.52%95.0048.78
  Q   C   O  
WECWisconsin Energy Corp47.61-0.81-1.67%+15.17%48.4839.04
  Q   C   O  
WFCWells Fargo & Company48.93-0.16-0.33%+7.78%50.4936.19
  Q   C   O  
WFMWhole Foods Market48.13-0.39-0.80%-16.77%65.5942.22
  Q   C   O  
WHRWhirlpool Corp153.75-1.01-0.65%-1.98%160.01107.88
  Q   C   O  
WINWindstream Holdings Inc8.82-0.12-1.34%+10.53%9.047.18
  Q   C   O  
WLPWellpoint Health Networks Inc92.00-3.65-3.82%-0.42%102.5666.68
  Q   C   O  
WMWaste Management42.03-0.13-0.31%-6.33%46.3837.97
  Q   C   O  
WMBWilliams Companies41.79+0.51+1.24%+8.35%42.9431.25
  Q   C   O  
WMTWal-Mart Stores77.66+0.44+0.57%-1.31%81.3771.51
  Q   C   O  
WUWestern Union Company15.25-0.80-4.98%-11.59%19.5014.25
  Q   C   O  
WYWeyerhaeuser Company27.87-0.03-0.11%-11.72%33.2426.38
  Q   C   O  
WYNWyndham Worldwide Corp71.87+0.52+0.73%-2.47%76.6352.84
  Q   C   O  
WYNNWynn Resorts Limited208.00+3.00+1.46%+7.10%249.31121.84
  Q   C   O  
XUnited States Steel Corp27.04+0.13+0.48%-8.34%31.1515.80
  Q   C   O  
XELXcel Energy Inc31.33-0.29-0.92%+12.13%31.7926.90
  Q   C   O  
XLXL Company Switzerland Gmbh31.23+0.04+0.13%-1.92%33.1227.79
  Q   C   O  
XLNXXilinx Inc52.18+0.75+1.46%+13.63%55.5934.98
  Q   C   O  
XOMExxon Mobil Corp100.42+0.48+0.48%-0.77%101.7484.79
  Q   C   O  
XRAYDentsply International Inc45.19+0.49+1.10%-6.79%50.9939.90
  Q   C   O  
XRXXerox Corp11.43-0.07-0.61%-6.08%12.658.11
  Q   C   O  
XYLXylem Inc. Common Stock New Whe35.30-0.19-0.54%+2.02%39.7923.61
  Q   C   O  
YHOOYahoo! Inc36.38+0.03+0.08%-10.04%41.7222.70
  Q   C   O  
YUMYum! Brands76.34-0.52-0.68%+0.97%78.6863.16
  Q   C   O  
ZIONZions Bancorporation30.22+0.34+1.14%+0.87%33.3323.10
  Q   C   O  
ZMHZimmer Holdings90.99-0.58-0.63%-2.36%98.9572.31
  Q   C   O  
ZTSZoetis Inc. Class A Common Stoc28.60+0.07+0.25%-12.51%34.7428.14
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2014 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.

Online Breaking News Headlines Single Source to Headlines Breaking News Current Events Top Stories. Find out what is happening in News & the World. Check out iHaveNet.com for the latest news & current events articles plus Movie Reviews, Wolfgang Puck Recipes, NFL Previews Analysis and Politics. Your Single Source to News Articles, Current Events & Reviews.