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 24 - 18:00
Showing 1 - 500
Select:
Symbol Name Last Change Percent YTD Percent 52W-High 52W-LowLinks
AAgilent Technologies55.28+0.27+0.49%-3.34%61.2240.69
  Q   C   O  
AAAlcoa Inc13.58-0.05-0.37%+27.75%13.707.63
  Q   C   O  
AAPLApple Inc567.77+43.02+8.20%+1.20%575.14388.87
  Q   C   O  
ABBVAbbvie Inc. Common Stock49.32-0.82-1.64%-6.61%54.7840.10
  Q   C   O  
ABCAmerisourcebergen Corp64.89+0.05+0.08%-7.71%71.9252.38
  Q   C   O  
ABTAbbott Laboratories38.43-0.17-0.44%+0.26%40.4932.70
  Q   C   O  
ACEAce Limited102.12+0.64+0.63%-1.36%104.0784.73
  Q   C   O  
ACNAccenture Plc.78.36-0.75-0.95%-4.69%85.8869.00
  Q   C   O  
ACTActavis Inc202.63-0.88-0.43%+20.61%230.7798.08
  Q   C   O  
ADBEAdobe Systems Incorporated63.22-1.17-1.82%+5.58%71.1141.91
  Q   C   O  
ADIAnalog Devices53.70+0.41+0.77%+5.44%54.4042.85
  Q   C   O  
ADMArcher-Daniels-Midland Company44.63-0.10-0.22%+2.83%45.4031.90
  Q   C   O  
ADPAutomatic Data Processing76.62+0.33+0.43%-5.17%83.8265.41
  Q   C   O  
ADSAlliance Data Systems Corp241.30-0.78-0.32%-8.23%300.49165.29
  Q   C   O  
ADSKAutodesk Inc47.72-0.51-1.06%-5.17%58.6833.01
  Q   C   O  
ADTADT Corp29.63-0.21-0.70%-26.79%46.0527.93
  Q   C   O  
AEEAmeren Corp41.12+0.09+0.22%+13.72%42.2432.34
  Q   C   O  
AEPAmerican Electric Power Company52.33+0.43+0.83%+11.96%52.7641.83
  Q   C   O  
AESThe Aes Corp14.51+0.23+1.61%unch%15.5411.17
  Q   C   O  
AETAetna Inc72.96+4.05+5.88%+6.37%76.7154.82
  Q   C   O  
AFLAflac Incorporated62.16-0.54-0.86%-6.95%67.6249.78
  Q   C   O  
AGNAllergan Inc166.61+0.96+0.58%+49.99%167.0481.33
  Q   C   O  
AIGAmerican International Group52.49+0.85+1.65%+2.82%53.3339.21
  Q   C   O  
AIVApartment Investment and Managem30.50+0.45+1.50%+17.72%33.4424.78
  Q   C   O  
AIZAssurant Inc67.17+0.54+0.81%+1.21%69.2645.03
  Q   C   O  
AKAMAkamai Technologies53.35-0.42-0.78%+13.08%63.1534.54
  Q   C   O  
ALLAllstate Corp56.40+0.21+0.37%+3.41%57.2845.60
  Q   C   O  
ALLEAllegion Plc Ordinary Shares Wh50.24-0.16-0.32%+13.69%55.7840.24
  Q   C   O  
ALTRAltera Corp34.14-0.22-0.64%+5.01%39.1830.73
  Q   C   O  
ALXNAlexion Pharmaceuticals156.01+3.78+2.48%+17.41%185.4387.01
  Q   C   O  
AMATApplied Materials19.37+0.12+0.62%+9.56%21.1613.14
  Q   C   O  
AMEAmtek Inc51.92+0.13+0.25%-1.42%54.4039.46
  Q   C   O  
AMGNAmgen Inc113.72+0.40+0.35%-0.32%128.9694.15
  Q   C   O  
AMPAmeriprise Financial Services105.85-0.59-0.55%-8.00%116.8272.30
  Q   C   O  
AMTAmerican Tower Corp83.56-0.47-0.56%+4.69%85.2667.89
  Q   C   O  
AMZNAmazon.Com Inc337.15+12.57+3.87%-15.46%408.06245.75
  Q   C   O  
ANAutonation Inc53.30-0.12-0.22%+7.27%56.1041.89
  Q   C   O  
AONAON Plc82.19+0.13+0.16%-2.03%87.4558.48
  Q   C   O  
APAApache Corp87.96+0.38+0.43%+2.35%94.8469.17
  Q   C   O  
APCAnadarko Petroleum Corp100.19+1.21+1.22%+26.31%103.5073.60
  Q   C   O  
APDAir Products and Chemicals118.45-0.02-0.02%+5.97%124.4084.53
  Q   C   O  
APHAmphenol Corp96.32+0.79+0.83%+8.01%96.4973.01
  Q   C   O  
ARGAirgas Inc107.86-0.42-0.39%-3.57%113.1692.86
  Q   C   O  
ATIAllegheny Technologies Inc40.60-0.02-0.05%+13.95%41.4725.60
  Q   C   O  
AVBAvalonbay Communities133.94+0.59+0.44%+13.29%141.95114.16
  Q   C   O  
AVPAvon Products14.95+0.18+1.22%-13.18%24.7114.11
  Q   C   O  
AVYAvery Dennison Corp49.01-0.45-0.91%-2.35%52.2439.72
  Q   C   O  
AXPAmerican Express Company87.41+0.28+0.32%-3.66%94.3566.64
  Q   C   O  
AZOAutozone525.88-0.37-0.07%+10.03%561.62378.85
  Q   C   O  
BABoeing Company129.86-0.77-0.59%-4.86%144.5787.20
  Q   C   O  
BACBank of America Corp16.34-0.03-0.18%+4.95%18.0311.90
  Q   C   O  
BAXBaxter International Inc72.30+0.06+0.08%+3.95%75.6862.80
  Q   C   O  
BBBYBed Bath & Beyond Inc62.83-0.09-0.14%-21.76%80.8262.12
  Q   C   O  
BBTBB&T Corp37.81-0.24-0.63%+1.31%41.0429.68
  Q   C   O  
BBYBest Buy Co.24.19-0.08-0.33%-39.34%44.6622.15
  Q   C   O  
BCRC.R. Bard136.23-0.36-0.26%+1.71%150.1397.90
  Q   C   O  
BDXBecton Dickinson and Company114.04+0.34+0.30%+3.21%118.7793.31
  Q   C   O  
BEAMBeam Inc83.45-0.02-0.02%+22.61%84.0060.82
  Q   C   O  
BENFranklin Resources53.86-0.15-0.28%-6.70%58.8744.22
  Q   C   O  
BF.BBrown Forman Inc B88.60+0.71+0.81%+17.24%91.1566.41
  Q   C   O  
BHIBaker Hughes Inc69.77-0.61-0.87%+26.26%70.9142.60
  Q   C   O  
BIIBBiogen Idec Inc294.84-11.91-3.88%+5.46%358.89194.66
  Q   C   O  
BKBank of New York Mellon Corp33.62-0.59-1.72%-3.78%35.8827.16
  Q   C   O  
BLKBlackrock303.62-3.98-1.29%-4.06%326.00240.60
  Q   C   O  
BLLBall Corp55.40-0.07-0.13%+7.24%56.4541.52
  Q   C   O  
BMSBemis Company40.63-0.15-0.37%-0.81%42.3437.01
  Q   C   O  
BMYBristol-Myers Squibb Company50.71-0.24-0.47%-4.59%57.4939.18
  Q   C   O  
BRCMBroadcom Corp31.14+0.73+2.40%+5.03%37.8523.25
  Q   C   O  
BRK.BBerkshire Hath Hld B126.95-0.25-0.20%+7.08%127.96105.30
  Q   C   O  
BSXBoston Scientific Corp13.75+0.06+0.44%+14.39%14.087.28
  Q   C   O  
BTUPeabody Energy Corp17.84+0.42+2.41%-8.65%21.8514.34
  Q   C   O  
BWABorgwarner Inc63.75+0.26+0.41%+14.02%64.2336.24
  Q   C   O  
BXPBoston Properties118.22+0.85+0.72%+17.78%118.5098.04
  Q   C   O  
CCitigroup Inc48.33-0.07-0.14%-7.25%55.2845.06
  Q   C   O  
CACA Inc30.57-0.04-0.13%-9.15%36.2224.56
  Q   C   O  
CAGConagra Foods31.06-0.10-0.32%-7.83%37.2828.09
  Q   C   O  
CAHCardinal Health68.61-0.34-0.49%+2.69%74.4043.45
  Q   C   O  
CAMCameron International Corp64.90+0.72+1.12%+9.02%66.9352.50
  Q   C   O  
CATCaterpillar Inc105.28+1.90+1.84%+15.93%107.4080.86
  Q   C   O  
CBChubb Corp91.73+1.28+1.42%-5.07%97.7981.68
  Q   C   O  
CBGCBRE Group Inc26.63-0.05-0.19%+1.25%28.4420.59
  Q   C   O  
CBSCBS Corp58.27-0.12-0.21%-8.58%68.1045.28
  Q   C   O  
CCECoca-Cola Enterprises46.51+1.48+3.29%+5.39%48.0433.81
  Q   C   O  
CCICrown Castle International Corp73.84-1.01-1.35%+0.56%81.1666.73
  Q   C   O  
CCLCarnival Corp38.17+0.75+2.00%-4.98%41.8931.44
  Q   C   O  
CELGCelgene Corp141.25-3.57-2.47%-16.41%174.66110.53
  Q   C   O  
CERNCerner Corp52.30-0.59-1.12%-6.17%63.0745.40
  Q   C   O  
CFCf Industries Holdings240.29-2.90-1.19%+3.11%267.76169.33
  Q   C   O  
CFNCarefusion Corp38.39+0.13+0.34%-3.59%42.0932.48
  Q   C   O  
CHKChesapeake Energy Corp29.22+0.20+0.69%+7.66%29.4818.52
  Q   C   O  
CHRWC.H. Robinson Worldwide56.92-0.76-1.32%-2.45%62.4650.21
  Q   C   O  
CICigna Corp79.48+2.12+2.74%-9.14%90.6364.83
  Q   C   O  
CINFCincinnati Financial Corp49.71+0.35+0.71%-5.08%53.7443.62
  Q   C   O  
CLColgate-Palmolive Company66.43+0.56+0.85%+1.87%67.4055.47
  Q   C   O  
CLFCliffs Natural Resources Inc18.76+0.47+2.57%-28.42%28.9815.41
  Q   C   O  
CLXClorox Company89.12+0.13+0.15%-3.92%96.7680.20
  Q   C   O  
CMAComerica Inc48.62-0.66-1.34%+2.27%53.5034.80
  Q   C   O  
CMCSAComcast Corp51.37+0.16+0.31%-1.15%55.2838.75
  Q   C   O  
CMECme Group Inc70.90-0.50-0.70%-9.64%84.7158.62
  Q   C   O  
CMGChipotle Mexican Grill507.60+3.55+0.70%-4.73%622.90350.66
  Q   C   O  
CMICummins Inc149.06+1.71+1.16%+5.74%151.00103.41
  Q   C   O  
CMSCms Energy Corp29.95+0.29+0.98%+11.88%30.3125.74
  Q   C   O  
CNPCenterpoint Energy Inc24.56-0.06-0.24%+5.95%25.6522.22
  Q   C   O  
CNXConsol Energy Inc43.31+1.08+2.56%+13.85%43.7326.25
  Q   C   O  
COFCapital One Financial Corp74.74-0.18-0.24%-2.44%78.4955.49
  Q   C   O  
COGCabot Oil & Gas Corp37.97+1.83+5.06%-2.04%41.7831.79
  Q   C   O  
COHCoach Inc50.00-0.06-0.12%-10.92%60.1244.31
  Q   C   O  
COLRockwell Collins77.76-0.53-0.68%+5.19%84.0660.76
  Q   C   O  
COPConocophillips74.49+0.47+0.63%+5.44%74.9557.00
  Q   C   O  
COSTCostco Wholesale Corp115.03+0.24+0.21%-3.35%126.12105.54
  Q   C   O  
COVCovidien Plc.70.96+0.41+0.58%+4.20%73.7756.79
  Q   C   O  
CPBCampbell Soup Company44.87-0.06-0.13%+3.67%48.8338.30
  Q   C   O  
CRMSalesforce.Com Inc54.73-0.91-1.64%-0.83%67.0036.09
  Q   C   O  
CSCComputer Sciences Corp59.26-0.67-1.12%+6.05%64.1042.43
  Q   C   O  
CSCOCisco Systems23.33-0.17-0.72%+4.01%26.4920.22
  Q   C   O  
CSXCSX Corp28.40+0.24+0.85%-1.29%29.4522.40
  Q   C   O  
CTASCintas Corp58.07+0.23+0.40%-2.55%63.2844.17
  Q   C   O  
CTLCenturylink34.63+0.02+0.06%+8.73%38.4027.93
  Q   C   O  
CTSHCognizant Technology Solutions49.30+0.35+0.72%-2.36%54.0030.46
  Q   C   O  
CTXSCitrix Systems60.00+4.01+7.16%-5.14%77.1651.18
  Q   C   O  
CVCCablevision Systems Corp16.63-0.16-0.95%-7.25%20.1613.88
  Q   C   O  
CVSCVS Corp73.07-0.02-0.03%+2.10%76.3655.66
  Q   C   O  
CVXChevron Corp124.30-0.39-0.31%-0.49%127.83109.27
  Q   C   O  
DDominion Resources71.52+0.46+0.65%+10.56%72.2253.79
  Q   C   O  
DALDelta Air Lines Inc36.73-0.36-0.97%+33.71%37.4714.84
  Q   C   O  
DDE.I. Du Pont De Nemours and Comp67.11-0.23-0.34%+3.29%68.8250.11
  Q   C   O  
DEDeere & Company93.89+0.32+0.34%+2.80%94.5979.50
  Q   C   O  
DFSDiscover Financial Services56.25-0.03-0.05%+0.54%60.0043.53
  Q   C   O  
DGDollar General Corp55.31-0.02-0.04%-8.31%62.9348.61
  Q   C   O  
DGXQuest Diagnostics Inc57.57-0.78-1.34%+7.53%64.1050.46
  Q   C   O  
DHID.R. Horton23.13+1.78+8.34%+3.63%27.7517.52
  Q   C   O  
DHRDanaher Corp73.66+0.28+0.38%-4.59%78.8058.49
  Q   C   O  
DISWalt Disney Company79.59+0.07+0.09%+4.18%83.6560.41
  Q   C   O  
DISCADiscovery Communications Inc77.45-0.07-0.09%-14.34%90.7672.77
  Q   C   O  
DLPHDelphi Automotive Plc68.34-0.41-0.60%+13.65%70.4942.42
  Q   C   O  
DLTRDollar Tree51.42-0.09-0.17%-8.86%60.1946.88
  Q   C   O  
DNBDun & Bradstreet Corp105.59-1.17-1.10%-13.98%124.5985.65
  Q   C   O  
DNRDenbury Resources17.27-0.13-0.75%+5.11%19.6515.56
  Q   C   O  
DODiamond Offshore Drilling51.69+3.16+6.51%-9.19%73.1943.69
  Q   C   O  
DOVDover Corp86.19-0.16-0.19%-10.72%97.0067.98
  Q   C   O  
DOWDOW Chemical Company49.24-0.13-0.26%+10.90%50.9631.00
  Q   C   O  
DPSDr Pepper Snapple Group Inc53.82-0.66-1.21%+10.47%55.3443.18
  Q   C   O  
DRIDarden Restaurants50.11-0.19-0.38%-7.84%55.2544.78
  Q   C   O  
DTEDte Energy Company77.15+0.26+0.34%+16.21%77.5663.38
  Q   C   O  
DTVDirectv77.03+0.07+0.09%+11.54%80.7755.57
  Q   C   O  
DUKDuke Energy Corp73.06+0.45+0.62%+5.87%75.4664.16
  Q   C   O  
DVADavita Healthcare Partners Inc69.38-0.04-0.06%+9.48%70.6852.75
  Q   C   O  
DVNDevon Energy Corp71.91+0.60+0.84%+16.23%72.4151.11
  Q   C   O  
EAElectronic Arts Inc28.10-0.05-0.18%+22.49%30.5617.14
  Q   C   O  
EBAYEbay Inc54.84-0.10-0.18%-0.05%59.7048.06
  Q   C   O  
ECLEcolab Inc106.09-0.80-0.75%+1.75%111.8382.35
  Q   C   O  
EDConsolidated Edison Company of N56.96+0.29+0.51%+3.04%64.0352.23
  Q   C   O  
EFXEquifax Inc69.08-0.98-1.40%-0.01%72.9057.54
  Q   C   O  
EIXEdison International56.74+0.40+0.71%+22.55%57.6244.26
  Q   C   O  
ELEstee Lauder Companies72.09+0.42+0.59%-4.29%75.7763.63
  Q   C   O  
EMCEMC Corp25.51-0.40-1.54%+1.43%28.2621.95
  Q   C   O  
EMNEastman Chemical Company87.31-1.27-1.43%+8.19%89.1963.48
  Q   C   O  
EMREmerson Electric Company69.50+0.10+0.14%-0.97%70.6653.27
  Q   C   O  
EOGEog Resources103.48-1.60-1.52%+23.31%105.5057.63
  Q   C   O  
EQREquity Residential58.54+0.69+1.19%+12.86%60.9750.08
  Q   C   O  
EQTEqt Corp108.17+2.59+2.45%+20.48%111.4766.52
  Q   C   O  
ESRXExpress Scripts71.43+0.50+0.70%+1.69%79.3755.23
  Q   C   O  
ESVEnsco Plc51.49+1.43+2.86%-9.95%64.1447.85
  Q   C   O  
ETFCE*Trade Financial Corp22.67+1.17+5.44%+15.43%25.589.78
  Q   C   O  
ETNEaton Corp74.96+0.58+0.78%-1.52%78.1956.98
  Q   C   O  
ETREntergy Corp71.42+0.40+0.56%+12.88%73.2760.22
  Q   C   O  
EWEdwards Lifesciences Corp80.27+0.35+0.44%+22.07%86.1160.62
  Q   C   O  
EXCExelon Corp36.01+0.11+0.31%+31.47%37.8026.45
  Q   C   O  
EXPDExpeditors International of Wash40.61+0.20+0.49%-8.23%46.9035.03
  Q   C   O  
EXPEExpedia Inc72.10-0.38-0.52%+3.50%81.7845.69
  Q   C   O  
FFord Motor Company16.32+0.09+0.55%+5.77%18.0213.11
  Q   C   O  
FASTFastenal Company49.95+0.05+0.10%+5.14%53.1242.48
  Q   C   O  
FBFacebook Inc60.87-0.49-0.80%+11.38%72.5922.67
  Q   C   O  
FCXFreeport-Mcmoran Copper & Gold33.93+0.43+1.28%-10.10%38.0926.37
  Q   C   O  
FDOFamily Dollar Stores57.05-0.40-0.70%-12.19%75.2955.69
  Q   C   O  
FDXFedex Corp136.08-0.25-0.18%-5.35%144.3991.84
  Q   C   O  
FEFirstenergy Corp34.18+0.89+2.67%+3.64%46.7730.10
  Q   C   O  
FFIVF5 Networks105.98-2.21-2.04%+16.64%116.7167.53
  Q   C   O  
FISFidelity National Information Se52.55-0.75-1.41%-2.11%56.6840.47
  Q   C   O  
FISVFiserv Inc56.67+0.06+0.11%-4.03%59.2842.30
  Q   C   O  
FITBFifth Third Bancorp21.03-0.12-0.57%unch%23.9016.22
  Q   C   O  
FLIRFlir Systems37.19+0.34+0.92%+23.55%37.4223.00
  Q   C   O  
FLRFluor Corp76.92-0.66-0.85%-4.20%83.9353.75
  Q   C   O  
FLSFlowserve Corp73.96-4.17-5.34%-6.18%82.2450.00
  Q   C   O  
FMCFMC Corp75.83-1.10-1.43%+0.49%83.9455.71
  Q   C   O  
FOSLFossil Inc108.74+0.46+0.42%-9.34%134.9992.44
  Q   C   O  
FOXA21St Century Fox Class A32.88+0.16+0.49%-6.51%35.7527.28
  Q   C   O  
FRXForest Laboratories91.45-0.20-0.22%+52.34%100.8835.99
  Q   C   O  
FSLRFirst Solar70.62+0.58+0.83%+29.25%74.8435.59
  Q   C   O  
FTIFMC Technologies57.17-0.58-1.00%+9.50%59.7947.58
  Q   C   O  
FTRFrontier Communications Corp5.81-0.09-1.53%+24.95%6.103.80
  Q   C   O  
GASAgl Resources52.10+0.26+0.50%+10.31%52.3641.47
  Q   C   O  
GCIGannett Co.27.40+0.30+1.11%-7.37%30.4319.53
  Q   C   O  
GDGeneral Dynamics Corp110.42-1.16-1.04%+15.56%113.5766.23
  Q   C   O  
GEGeneral Electric Company26.46+0.04+0.15%-5.60%28.0921.36
  Q   C   O  
GGPGeneral Growth Properties22.81+0.03+0.13%+13.65%23.3318.63
  Q   C   O  
GHCGraham Holdings Company691.79+1.11+0.16%+4.29%745.11434.39
  Q   C   O  
GILDGilead Sciences74.08+0.22+0.30%-1.36%84.8846.70
  Q   C   O  
GISGeneral Mills52.43+0.06+0.11%+5.05%53.0746.18
  Q   C   O  
GLWCorning Inc21.19+0.04+0.19%+18.91%21.7712.76
  Q   C   O  
GMGeneral Motors Company34.17-0.22-0.64%-16.39%41.8529.28
  Q   C   O  
GMCRKeurig Green Mountain Inc.94.09+0.01+0.01%+24.56%124.4255.31
  Q   C   O  
GMEGamestop Corp40.21+0.30+0.75%-18.37%57.7430.94
  Q   C   O  
GNWGenworth Financial Inc17.53+0.15+0.86%+12.88%18.589.36
  Q   C   O  
GOOGGoogle Inc Class C525.16-1.78-0.34%n/a%604.83518.46
  Q   C   O  
GPCGenuine Parts Company86.23-0.41-0.47%+3.65%90.0073.25
  Q   C   O  
GPSGap Inc38.92-0.19-0.49%-0.41%46.5636.13
  Q   C   O  
GRMNGarmin Ltd55.49-0.62-1.10%+20.13%58.2132.83
  Q   C   O  
GSGoldman Sachs Group160.85+0.40+0.25%-9.26%181.13139.92
  Q   C   O  
GTGoodyear Tire & Rubber Company28.20+0.88+3.22%+18.24%28.4811.96
  Q   C   O  
GWWW.W. Grainger252.53-2.44-0.96%-1.13%276.38228.19
  Q   C   O  
HALHalliburton Company63.49-1.23-1.90%+25.10%65.1138.99
  Q   C   O  
HARHarman International Industries112.01+0.83+0.75%+36.85%112.8942.43
  Q   C   O  
HASHasbro Inc54.95-0.09-0.16%-0.11%56.9143.46
  Q   C   O  
HBANHuntington Bancshares Inc9.33-0.12-1.27%-3.32%10.296.97
  Q   C   O  
HCBKHudson City Bancorp9.97-0.05-0.50%+5.73%10.138.00
  Q   C   O  
HCNHealth Care REIT62.36+0.63+1.02%+16.41%80.0752.42
  Q   C   O  
HCPHCP Inc40.90+0.10+0.25%+12.61%56.0635.50
  Q   C   O  
HDHome Depot79.77+1.25+1.59%-3.12%83.2072.21
  Q   C   O  
HESHess Corp88.31+0.14+0.16%+6.40%88.9961.32
  Q   C   O  
HIGHartford Financial Services Grou34.86+0.11+0.32%-3.78%36.7626.78
  Q   C   O  
HOGHarley-Davidson Inc71.63-0.09-0.13%+3.45%73.5049.15
  Q   C   O  
HONHoneywell International Inc93.63-0.40-0.43%+2.47%95.9072.47
  Q   C   O  
HOTStarwood Hotels & Resorts Worldw76.18-0.73-0.95%-4.12%82.8160.46
  Q   C   O  
HPHelmerich & Payne107.02-6.79-5.97%+27.28%117.0057.11
  Q   C   O  
HPQHewlett-Packard Company32.00+0.26+0.82%+14.37%33.9019.49
  Q   C   O  
HRBH&R Block27.97unchunch%-3.68%32.4225.98
  Q   C   O  
HRLHormel Foods Corp47.60-0.33-0.69%+5.38%49.4737.46
  Q   C   O  
HRSHarris Corp72.14-0.62-0.85%+3.34%75.3342.72
  Q   C   O  
HSPHospira Inc43.96+0.20+0.46%+6.49%45.2430.96
  Q   C   O  
HSTHost Marriott Financial Trust21.12+0.12+0.57%+8.64%21.3215.60
  Q   C   O  
HSYHershey Foods Corp96.02-4.13-4.12%-1.24%108.6985.14
  Q   C   O  
HUMHumana Inc108.82+0.95+0.88%+5.43%119.9371.95
  Q   C   O  
IBMInternational Business Machines190.22-1.51-0.79%+1.41%211.98172.19
  Q   C   O  
ICEIntercontinentalexchange205.77+1.48+0.72%-8.51%229.50155.64
  Q   C   O  
IFFInternational Flavors & Fragranc95.68-0.23-0.24%+11.28%97.9173.02
  Q   C   O  
IGTInternational Game Technology12.63+0.01+0.08%-30.45%21.2012.41
  Q   C   O  
INTCIntel Corp26.75unchunch%+3.08%27.2421.89
  Q   C   O  
INTUIntuit Inc74.16-0.23-0.31%-2.83%82.4055.54
  Q   C   O  
IPInternational Paper Company46.00-0.09-0.20%-6.18%50.3342.36
  Q   C   O  
IPGInterpublic Group of Companies17.30-0.13-0.75%-2.26%18.0013.57
  Q   C   O  
IRIngersoll-Rand Plc [Ireland]59.60-0.25-0.42%-3.25%71.7552.02
  Q   C   O  
IRMIron Mountain Inc28.09+0.16+0.57%-7.45%39.7125.03
  Q   C   O  
ISRGIntuitive Surgical371.32-2.61-0.70%-3.32%541.23351.14
  Q   C   O  
ITWIllinois Tool Works Inc85.61+0.21+0.25%+1.82%86.4661.19
  Q   C   O  
IVZInvesco Plc35.38-0.39-1.09%-2.80%37.8729.29
  Q   C   O  
JBLJabil Circuit18.00+0.21+1.18%+3.21%24.3215.30
  Q   C   O  
JCIJohnson Controls45.77-0.69-1.49%-10.78%52.5032.86
  Q   C   O  
JECJacobs Engineering Group Inc63.36-0.53-0.83%+0.59%66.8848.99
  Q   C   O  
JNJJohnson & Johnson99.96-0.26-0.26%+9.14%100.7582.12
  Q   C   O  
JNPRJuniper Networks25.24+0.38+1.53%+11.83%28.7515.62
  Q   C   O  
JOYJoy Global Inc61.08-0.52-0.84%+4.43%62.4947.83
  Q   C   O  
JPMJP Morgan Chase & Co56.19+0.14+0.25%-3.92%61.4846.98
  Q   C   O  
JWNNordstrom62.03+0.14+0.23%+0.37%64.1954.62
  Q   C   O  
KKellogg Company66.53-0.01-0.02%+8.94%67.9855.69
  Q   C   O  
KEYKeycorp13.62-0.27-1.94%+1.49%14.709.48
  Q   C   O  
KIMKimco Realty Corp22.69+0.21+0.93%+14.89%25.0919.22
  Q   C   O  
KLACKla-Tencor Corp67.74+1.02+1.53%+5.09%71.9350.23
  Q   C   O  
KMBKimberly-Clark Corp109.03+0.32+0.29%+4.37%113.0991.44
  Q   C   O  
KMIKinder Morgan33.68+0.07+0.21%-6.44%41.4930.81
  Q   C   O  
KMXCarmax Inc43.54+0.29+0.67%-7.40%53.0842.21
  Q   C   O  
KOCoca-Cola Company40.70-0.03-0.07%-1.48%43.4336.83
  Q   C   O  
KORSMichael Kors Holdings Limited91.14-0.30-0.33%+12.26%101.0453.45
  Q   C   O  
KRKroger Company45.35-0.10-0.22%+14.72%45.6732.77
  Q   C   O  
KRFTKraft Foods Group Inc56.83-0.10-0.18%+5.42%58.7650.04
  Q   C   O  
KSSKohl's Corp54.73-0.04-0.07%-3.56%59.0046.55
  Q   C   O  
KSUKansas City Southern100.86-0.10-0.10%-18.55%125.9688.56
  Q   C   O  
LLoews Corp44.44+0.61+1.39%-7.88%49.4342.63
  Q   C   O  
LBL Brands Inc54.25+0.09+0.17%-12.29%67.1647.84
  Q   C   O  
LEGLeggett & Platt Inc33.74+0.35+1.05%+9.05%34.2828.00
  Q   C   O  
LENLennar Corp39.51+1.32+3.46%-0.13%44.4030.90
  Q   C   O  
LHLaboratory Corporation of Americ100.42+0.57+0.57%+9.90%108.0087.01
  Q   C   O  
LLLL-3 Communications Holdings116.46-1.04-0.89%+8.98%120.6779.63
  Q   C   O  
LLTCLinear Technology Corp46.75-0.13-0.28%+2.63%51.7734.90
  Q   C   O  
LLYEli Lilly and Company58.68-0.88-1.48%+15.06%61.1547.53
  Q   C   O  
LMLegg Mason Inc46.66-0.05-0.11%+7.31%49.5029.28
  Q   C   O  
LMTLockheed Martin Corp160.62-1.36-0.84%+8.05%168.4195.86
  Q   C   O  
LNCLincoln National Corp48.57-0.23-0.47%-5.91%53.2631.01
  Q   C   O  
LOLorillard Inc54.06+0.41+0.76%+6.67%56.8541.35
  Q   C   O  
LOWLowe's Companies47.16+0.94+2.03%-4.82%52.0837.42
  Q   C   O  
LRCXLam Research Corp58.26+6.01+11.50%+7.00%58.9441.90
  Q   C   O  
LSILsi Logic Corp11.13-0.01-0.09%+0.91%11.146.11
  Q   C   O  
LUKLeucadia National Corp26.21-0.04-0.15%-7.52%32.4324.70
  Q   C   O  
LUVSouthwest Airlines Company24.27+0.19+0.79%+28.82%24.4512.58
  Q   C   O  
LYBLyondellbasell Industries Nv91.48-0.82-0.89%+13.95%93.9957.33
  Q   C   O  
MMacy's Inc58.05-0.07-0.12%+8.71%61.2642.18
  Q   C   O  
MAMastercard Inc74.35+0.99+1.35%-11.01%84.7552.36
  Q   C   O  
MACMacerich Company64.26+0.26+0.41%+9.12%72.1955.13
  Q   C   O  
MARMarriot International57.63+0.42+0.73%+16.78%57.8538.17
  Q   C   O  
MASMasco Corp22.45+0.30+1.35%-1.41%23.7318.27
  Q   C   O  
MATMattel Inc37.68+0.12+0.32%-20.81%48.4834.98
  Q   C   O  
MCDMcDonald's Corp99.84+0.71+0.72%+2.90%103.3492.22
  Q   C   O  
MCHPMicrochip Technology Inc48.39+0.35+0.73%+8.13%49.0334.84
  Q   C   O  
MCKMckesson Corp170.46-0.17-0.10%+5.61%188.02102.68
  Q   C   O  
MCOMoody's Corp79.65-0.23-0.29%+1.50%85.7054.22
  Q   C   O  
MDLZMondelez International Inc. Cl A35.30+0.19+0.54%unch%36.0528.22
  Q   C   O  
MDTMedtronic Inc58.34-0.04-0.07%+1.66%62.9046.17
  Q   C   O  
METMetlife Inc51.95+0.04+0.08%-3.65%54.8035.73
  Q   C   O  
MHFIThe McGraw-Hill Companies Inc75.99-0.73-0.95%-2.83%82.3950.98
  Q   C   O  
MHKMohawk Industries137.62+1.05+0.77%-7.58%155.48103.74
  Q   C   O  
MJNMead Johnson Nutrition Company88.22+3.95+4.69%+5.32%88.4966.80
  Q   C   O  
MKCMccormick & Company Inc71.29-0.29-0.41%+3.44%75.2662.75
  Q   C   O  
MMCMarsh & Mclennan Companies48.50+0.01+0.02%+0.29%50.4837.15
  Q   C   O  
MMM3M Company136.65-1.34-0.97%-2.57%140.43102.89
  Q   C   O  
MNSTMonster Beverage Corp66.75-0.33-0.49%-1.51%75.6350.75
  Q   C   O  
MOAltria Group38.40+0.09+0.23%+0.03%38.8033.12
  Q   C   O  
MONMonsanto Company110.60-1.53-1.36%-5.11%117.5094.00
  Q   C   O  
MOSMosaic Company48.79-0.05-0.10%+3.22%64.6539.75
  Q   C   O  
MPCMarathon Petroleum Corp90.74-0.10-0.11%-1.08%94.8861.32
  Q   C   O  
MRKMerck & Company57.53+0.03+0.05%+14.95%58.3244.60
  Q   C   O  
MROMarathon Oil Corp36.38-0.09-0.25%+3.06%38.1830.21
  Q   C   O  
MSMorgan Stanley30.94-0.10-0.32%-1.34%33.5220.91
  Q   C   O  
MSFTMicrosoft Corp39.86+0.17+0.43%+6.55%41.6630.38
  Q   C   O  
MSIMotorola Solutions63.00-0.29-0.46%-6.67%67.6953.28
  Q   C   O  
MTBM&T Bank Corp122.91-0.08-0.07%+5.57%124.1698.56
  Q   C   O  
MUMicron Technology26.16-0.09-0.34%+20.28%26.629.07
  Q   C   O  
MURMurphy Oil Corp64.75-0.07-0.11%-0.20%72.3854.67
  Q   C   O  
MWVMeadwestvaco Corp38.39+0.15+0.39%+3.95%39.3833.38
  Q   C   O  
MYLMylan Inc50.35+0.07+0.14%+16.01%57.5227.77
  Q   C   O  
NBLNoble Energy Inc74.95-0.12-0.16%+10.04%78.0154.42
  Q   C   O  
NBRNabors Industries24.74-0.46-1.83%+45.62%26.1814.34
  Q   C   O  
NDAQThe Nasdaq Omx Group36.27-0.34-0.93%-8.87%41.2527.63
  Q   C   O  
NENoble Corp31.79+0.84+2.71%-15.16%42.3428.67
  Q   C   O  
NEENextera Energy96.69+0.22+0.23%+12.93%98.1474.78
  Q   C   O  
NEMNewmont Mining Corp25.49-0.43-1.66%+10.68%35.4420.79
  Q   C   O  
NFLXNetflix Inc344.07-9.43-2.67%-6.55%458.00204.02
  Q   C   O  
NFXNewfield Exploration Company32.96+0.14+0.43%+33.82%33.4619.68
  Q   C   O  
NINiSource Inc35.87-0.06-0.17%+9.09%36.8227.11
  Q   C   O  
NKENike Inc73.39-0.71-0.96%-6.68%80.2659.11
  Q   C   O  
NLSNNielsen Holdings N.V.46.06+0.92+2.04%+0.37%47.4532.40
  Q   C   O  
NOCNorthrop Grumman Corp119.18-2.48-2.04%+3.99%126.0070.66
  Q   C   O  
NOVNational-Oilwell82.88+0.23+0.28%+4.21%84.7163.25
  Q   C   O  
NRGNRG Energy32.97+0.33+1.01%+14.80%33.0524.86
  Q   C   O  
NSCNorfolk Southern Corp95.11+0.10+0.11%+2.46%98.1270.27
  Q   C   O  
NTAPNetapp Inc35.62-0.25-0.70%-13.42%45.9633.61
  Q   C   O  
NTRSNorthern Trust Corp60.24-0.60-0.99%-2.67%67.1752.23
  Q   C   O  
NUNortheast Utilities46.44+0.34+0.74%+9.55%46.6439.35
  Q   C   O  
NUENucor Corp51.49-1.05-2.00%-3.54%54.7342.00
  Q   C   O  
NVDANvidia Corp19.26+0.17+0.89%+20.22%19.4612.68
  Q   C   O  
NWLNewell Rubbermaid Inc30.31+0.06+0.20%-6.48%32.5424.32
  Q   C   O  
NWSANews Corp Class A17.28+0.05+0.29%-4.11%18.5314.39
  Q   C   O  
OIOwens-Illinois32.41-0.17-0.52%-9.42%35.9424.96
  Q   C   O  
OKEOneok Inc62.20-0.01-0.02%+0.03%68.5539.39
  Q   C   O  
OMCOmnicom Group Inc69.90+1.12+1.63%-6.01%76.8758.47
  Q   C   O  
ORCLOracle Corp39.75-0.04-0.10%+3.89%42.0029.86
  Q   C   O  
ORLYO'Reilly Automotive147.69-0.43-0.29%+14.75%155.9499.69
  Q   C   O  
OXYOccidental Petroleum Corp97.14+0.37+0.38%+2.15%99.4280.47
  Q   C   O  
PAYXPaychex Inc40.92+0.04+0.10%-10.13%45.9535.54
  Q   C   O  
PBCTPeople's United Financial14.54-0.11-0.75%-3.84%15.7012.98
  Q   C   O  
PBIPitney Bowes Inc25.52-0.04-0.16%+9.53%27.5913.12
  Q   C   O  
PCARPaccar Inc66.29+0.27+0.41%+12.03%68.8147.79
  Q   C   O  
PCGPacific Gas & Electric Co.44.90+0.32+0.72%+11.47%48.5039.43
  Q   C   O  
PCLPlum Creek Timber Company42.95+0.39+0.92%-7.65%54.6240.57
  Q   C   O  
PCLNPriceline.Com Inc1217.03-2.92-0.24%+4.70%1378.96691.10
  Q   C   O  
PCPPrecision Castparts Corp256.18-3.53-1.36%-4.87%274.96183.25
  Q   C   O  
PDCOPatterson Companies Inc40.93-0.27-0.66%-0.66%44.3936.59
  Q   C   O  
PEGPublic Service Enterprise Group39.77+0.38+0.96%+24.13%39.9631.03
  Q   C   O  
PEPPepsico Inc85.52+0.11+0.13%+3.11%87.0677.01
  Q   C   O  
PETMPetsmart Inc67.62-0.18-0.27%-7.05%77.3262.12
  Q   C   O  
PFEPfizer Inc30.71-0.21-0.68%+0.26%32.9627.12
  Q   C   O  
PFGPrincipal Financial Group Inc44.79-0.37-0.82%-9.17%50.9734.64
  Q   C   O  
PGProcter & Gamble Company81.15+0.79+0.98%-0.32%85.8273.61
  Q   C   O  
PGRProgressive Corp23.94+0.25+1.06%-12.21%28.5422.53
  Q   C   O  
PHParker-Hannifin Corp124.46-0.31-0.25%-3.25%129.7786.78
  Q   C   O  
PHMPultegroup18.99+0.42+2.26%-6.77%24.4714.23
  Q   C   O  
PKIPerkinelmer44.31-0.23-0.52%+7.47%46.7229.50
  Q   C   O  
PLDPrologis Inc41.23+0.29+0.71%+11.58%45.5234.60
  Q   C   O  
PLLPall Corp84.08-0.81-0.95%-1.49%91.8364.00
  Q   C   O  
PMPhilip Morris International Inc83.49+0.14+0.17%-4.18%96.7375.28
  Q   C   O  
PNCPNC Bank84.26-0.47-0.55%+8.61%88.0365.18
  Q   C   O  
PNRPentair Ltd74.84-0.34-0.45%-3.64%83.3751.65
  Q   C   O  
PNWPinnacle West Capital Corp56.17+0.55+0.99%+6.14%61.8951.15
  Q   C   O  
POMPotomac Electric Power Company21.44-0.07-0.33%+12.08%22.7218.04
  Q   C   O  
PPGPPG Industries194.51-1.79-0.91%+2.56%201.59143.12
  Q   C   O  
PPLPPL Corp33.39+0.28+0.85%+10.97%33.5728.44
  Q   C   O  
PRGOPerrigo Company147.70-2.23-1.49%-3.75%168.39112.05
  Q   C   O  
PRUPrudential Financial Inflation R81.91-0.22-0.27%-11.18%92.6856.28
  Q   C   O  
PSAPublic Storage174.01+0.70+0.40%+15.61%176.68145.04
  Q   C   O  
PSXPhillips 66 Common Stock82.57+0.27+0.33%+7.05%83.0554.80
  Q   C   O  
PVHPhillips-Van Heusen Corp120.95-0.10-0.08%-11.08%138.94107.09
  Q   C   O  
PWRQuanta Services35.70-0.24-0.67%+13.12%37.4225.26
  Q   C   O  
PXPraxair130.65-1.05-0.80%+0.48%135.24108.30
  Q   C   O  
PXDPioneer Natural Resources Compan197.32unchunch%+7.20%227.42111.87
  Q   C   O  
QCOMQualcomm Inc77.87-2.84-3.52%+4.88%81.6659.02
  Q   C   O  
QEPQep Resources32.18+0.07+0.22%+4.99%34.2425.93
  Q   C   O  
RRyder System83.12+0.23+0.28%+12.66%84.4052.58
  Q   C   O  
RAIReynolds American Inc53.93+0.53+0.99%+7.88%56.7744.55
  Q   C   O  
RDCRowan Companies31.47+0.46+1.48%-11.00%38.6530.01
  Q   C   O  
REGNRegeneron Pharmaceuticals293.43-9.65-3.18%+6.61%352.49206.30
  Q   C   O  
RFRegions Financial Corp10.31-0.10-0.96%+4.25%11.547.85
  Q   C   O  
RHIRobert Half International Inc44.09+0.65+1.50%+5.00%44.9030.64
  Q   C   O  
RHTRed Hat Inc49.63-0.42-0.84%-11.44%61.4541.89
  Q   C   O  
RIGTransocean Inc43.13+1.71+4.13%-12.73%55.7938.47
  Q   C   O  
RLRalph Lauren Corp154.61+0.77+0.50%-12.44%192.03146.00
  Q   C   O  
ROKRockwell Automation Inc127.64+0.48+0.38%+8.02%128.4680.60
  Q   C   O  
ROPRoper Industries131.71unchunch%-5.03%142.53118.01
  Q   C   O  
ROSTRoss Stores68.43-0.10-0.15%-8.67%81.9962.65
  Q   C   O  
RRCRange Resources Corp93.56+0.53+0.57%+10.97%95.4171.44
  Q   C   O  
RSGRepublic Services34.75-0.11-0.32%+4.67%35.6131.42
  Q   C   O  
RTNRaytheon Company95.92-4.31-4.30%+5.76%102.3356.53
  Q   C   O  
SBUXStarbucks Corp71.09+0.70+0.99%-9.31%82.5058.78
  Q   C   O  
SCGScana Corp52.56+0.05+0.10%+12.00%54.4144.75
  Q   C   O  
SCHWThe Charles Schwab Corp27.09-0.15-0.55%+4.19%29.1316.05
  Q   C   O  
SESpectra Energy Corp39.09-0.15-0.38%+9.74%40.3329.61
  Q   C   O  
SEESealed Air Corp33.13-0.09-0.27%-2.70%34.8521.56
  Q   C   O  
SHWSherwin-Williams Company201.04-0.91-0.45%+9.56%208.63163.63
  Q   C   O  
SIALSigma-Aldrich Corp94.76+0.94+1.00%+0.80%97.6476.47
  Q   C   O  
SJMJ.M. Smucker Company96.99+0.57+0.59%-6.40%114.7287.10
  Q   C   O  
SLBSchlumberger N.V.101.80-0.41-0.40%+12.97%102.8070.25
  Q   C   O  
SLMSLM Corp25.64-0.16-0.62%-2.44%27.3419.79
  Q   C   O  
SNASnap-On Inc117.06+0.15+0.13%+6.88%117.8981.50
  Q   C   O  
SNDKSandisk Corp85.19+0.54+0.64%+20.77%85.5050.90
  Q   C   O  
SNIScripps Networks Interactive Inc75.05+0.46+0.62%-13.15%86.6264.02
  Q   C   O  
SOSouthern Company45.68+0.46+1.02%+11.12%48.7440.03
  Q   C   O  
SPGSimon Property Group171.13+0.37+0.22%+12.47%182.45142.47
  Q   C   O  
SPLSStaples Inc12.10+0.19+1.60%-23.85%17.3011.04
  Q   C   O  
SRCLStericycle Inc113.11+0.22+0.19%-2.63%121.61105.50
  Q   C   O  
SRESempra Energy97.19+0.22+0.23%+8.28%98.5677.49
  Q   C   O  
STISuntrust Banks38.81-0.23-0.59%+5.43%41.2627.94
  Q   C   O  
STJSt. Jude Medical62.51+0.67+1.08%+0.90%68.7940.55
  Q   C   O  
STTState Street Corp65.73-0.18-0.27%-10.44%76.2457.37
  Q   C   O  
STXSeagate Technology.53.94-0.17-0.31%-3.95%62.7635.10
  Q   C   O  
STZConstellation Brands Inc79.46-0.79-0.98%+12.90%85.9147.39
  Q   C   O  
SWKStanley Black & Decker Inc85.53+3.09+3.75%+6.00%92.7673.77
  Q   C   O  
SWNSouthwestern Energy Company48.37+0.11+0.23%+22.98%49.1634.75
  Q   C   O  
SWYSafeway Inc34.02unchunch%+4.45%40.2522.26
  Q   C   O  
SYKStryker Corp77.88-0.51-0.65%+3.65%84.8563.71
  Q   C   O  
SYMCSymantec Corp20.57-0.07-0.34%-12.77%27.1017.95
  Q   C   O  
SYYSysco Corp36.40-0.03-0.08%+0.83%43.4031.13
  Q   C   O  
TAT&T Inc34.50-0.42-1.20%-1.88%39.0031.74
  Q   C   O  
TAPMolson Coors Brewing Company59.08+0.51+0.87%+5.22%60.9046.94
  Q   C   O  
TDCTeradata Corp46.00-0.31-0.67%+1.12%65.9639.16
  Q   C   O  
TETeco Energy18.14+0.17+0.95%+5.22%19.2216.12
  Q   C   O  
TEGIntegrys Energy Group60.53+0.11+0.18%+11.25%63.5852.08
  Q   C   O  
TELTe Connectivity Ltd60.76+0.40+0.66%+10.25%62.1639.68
  Q   C   O  
TGTTarget Corp61.45+0.71+1.17%-2.88%73.5054.66
  Q   C   O  
THCTenet Healthcare Corp42.26+0.23+0.55%+0.33%49.4736.87
  Q   C   O  
TIFTiffany & Co.88.37+0.47+0.53%-4.75%94.8870.70
  Q   C   O  
TJXTjx Companies58.25-0.60-1.02%-8.60%64.3846.76
  Q   C   O  
TMKTorchmark Corp78.89-0.11-0.14%+0.95%80.4359.14
  Q   C   O  
TMOThermo Fisher Scientific Inc115.38-4.01-3.36%+3.62%127.6379.56
  Q   C   O  
TRIPTripadvisor Inc83.48+0.20+0.24%+0.78%109.7951.00
  Q   C   O  
TROWT. Rowe Price Group81.82+0.64+0.79%-2.33%84.7369.90
  Q   C   O  
TRVThe Travelers Companies Inc88.59+0.46+0.52%-2.15%91.6877.38
  Q   C   O  
TSCOTractor Supply Company66.69-0.65-0.97%-14.04%78.1752.57
  Q   C   O  
TSNTyson Foods42.50-0.75-1.73%+27.02%44.2423.39
  Q   C   O  
TSOTesoro Petroleum Corp54.21+0.43+0.80%-7.33%65.7540.90
  Q   C   O  
TSSTotal System Services29.39+0.61+2.12%-11.69%33.4422.58
  Q   C   O  
TWCTime Warner Cable Inc140.40+0.53+0.38%+3.62%147.2889.81
  Q   C   O  
TWXTime Warner Inc65.64-0.36-0.55%-5.85%70.7755.71
  Q   C   O  
TXNTexas Instruments Inc48.47+2.01+4.33%+10.38%49.7734.10
  Q   C   O  
TXTTextron Inc39.73-0.42-1.05%+8.08%40.7424.87
  Q   C   O  
TYCTyco International Ltd42.21-0.19-0.45%+2.85%44.1030.62
  Q   C   O  
UNHUnitedhealth Group Inc76.59+1.26+1.67%+1.71%83.3258.12
  Q   C   O  
UNMUnumprovident Corp33.53-0.49-1.44%-4.42%36.3026.56
  Q   C   O  
UNPUnion Pacific Corp190.58-1.32-0.69%+13.44%194.16145.39
  Q   C   O  
UPSUnited Parcel Service98.64-0.60-0.60%-6.13%105.3783.01
  Q   C   O  
URBNUrban Outfitters35.97+0.14+0.39%-3.05%44.9633.95
  Q   C   O  
USBU.S. Bancorp40.65-0.29-0.71%+0.62%43.6632.44
  Q   C   O  
UTXUnited Technologies Corp118.98-0.67-0.56%+4.55%120.6690.30
  Q   C   O  
VVisa Inc209.40+0.58+0.28%-5.96%235.50163.53
  Q   C   O  
VARVarian Medical Systems78.74-2.57-3.16%+1.35%86.6063.10
  Q   C   O  
VFCV.F. Corp60.11-0.40-0.66%-3.58%63.4542.78
  Q   C   O  
VIABViacom Inc Cl B84.84+0.49+0.58%-2.86%89.2763.53
  Q   C   O  
VLOValero Energy Corp56.55+0.09+0.16%+12.20%56.9233.00
  Q   C   O  
VMCVulcan Materials Company65.25+0.84+1.30%+9.81%69.5045.86
  Q   C   O  
VNOVornado Realty Trust101.02+0.01+0.01%+13.77%101.3576.19
  Q   C   O  
VRSNVerisign Inc49.25-0.78-1.56%-17.61%62.9643.28
  Q   C   O  
VRTXVertex Pharmaceuticals Inc66.18-0.74-1.11%-10.93%89.9658.06
  Q   C   O  
VTRVentas Inc64.31-0.28-0.43%+12.27%84.1154.89
  Q   C   O  
VZVerizon Communications Inc46.28-1.15-2.42%-5.82%54.3145.08
  Q   C   O  
WAGWalgreen Company67.42+0.03+0.04%+17.37%69.8443.31
  Q   C   O  
WATWaters Corp110.29-0.11-0.10%+10.29%115.0689.23
  Q   C   O  
WDCWestern Digital Corp89.80-0.64-0.71%+7.03%95.0050.76
  Q   C   O  
WECWisconsin Energy Corp47.76+0.15+0.32%+15.53%48.4839.04
  Q   C   O  
WFCWells Fargo & Company49.32-0.27-0.54%+8.63%50.4936.71
  Q   C   O  
WFMWhole Foods Market51.02+1.22+2.45%-11.78%65.5943.46
  Q   C   O  
WHRWhirlpool Corp154.66+1.13+0.74%-1.40%160.01107.88
  Q   C   O  
WINWindstream Holdings Inc8.99-0.02-0.22%+12.66%9.187.18
  Q   C   O  
WLPWellpoint Health Networks Inc96.54+1.85+1.95%+4.49%102.5668.32
  Q   C   O  
WMWaste Management42.84+0.85+2.02%-4.52%46.3838.33
  Q   C   O  
WMBWilliams Companies41.33-0.72-1.71%+7.16%42.9431.25
  Q   C   O  
WMTWal-Mart Stores78.31+0.27+0.35%-0.48%81.3771.51
  Q   C   O  
WUWestern Union Company15.81+0.07+0.44%-8.35%19.5014.33
  Q   C   O  
WYWeyerhaeuser Company28.74+0.14+0.49%-8.96%33.2426.38
  Q   C   O  
WYNWyndham Worldwide Corp74.71+1.59+2.17%+1.38%76.6352.84
  Q   C   O  
WYNNWynn Resorts Limited213.13+6.31+3.05%+9.74%249.31121.84
  Q   C   O  
XUnited States Steel Corp27.47+0.29+1.07%-6.88%31.1515.96
  Q   C   O  
XELXcel Energy Inc31.50+0.18+0.57%+12.74%31.8426.90
  Q   C   O  
XLXL Company Switzerland Gmbh31.55+0.10+0.32%-0.91%33.1227.79
  Q   C   O  
XLNXXilinx Inc47.66-4.76-9.08%+3.79%55.5936.03
  Q   C   O  
XOMExxon Mobil Corp100.01-0.49-0.49%-1.18%101.7484.79
  Q   C   O  
XRAYDentsply International Inc44.72-0.32-0.71%-7.76%50.9939.90
  Q   C   O  
XRXXerox Corp11.99+0.03+0.25%-1.48%12.658.11
  Q   C   O  
XYLXylem Inc. Common Stock New Whe35.80+0.12+0.34%+3.47%39.7923.61
  Q   C   O  
YHOOYahoo! Inc35.24-0.20-0.56%-12.86%41.7223.82
  Q   C   O  
YUMYum! Brands76.79-0.02-0.03%+1.56%79.7063.16
  Q   C   O  
ZIONZions Bancorporation29.16-0.64-2.15%-2.67%33.3323.66
  Q   C   O  
ZMHZimmer Holdings101.97+10.52+11.50%+9.42%108.3373.40
  Q   C   O  
ZTSZoetis Inc. Class A Common Stoc29.89+0.50+1.70%-8.57%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.