| | 3M Co | 112.02 | 111.72 | 112.35 | 111.53 | 0.29 | 0.26% | 20:00:01 |
| | Abbott Laboratories | 37.72 | 37.81 | 37.99 | 37.58 | -0.09 | -0.24% | 19:59:35 |
| | Abercrombie & Fitch Co | 54.21 | 54.41 | 54.64 | 53.88 | -0.20 | -0.37% | 20:00:00 |
| | Accenture Ltd | 82.90 | 82.53 | 83.33 | 82.26 | 0.37 | 0.45% | 20:00:05 |
| | ACE Ltd | 90.02 | 91.04 | 91.30 | 89.92 | -1.03 | -1.13% | 20:00:00 |
| | Actavis Inc | 130.21 | 127.15 | 131.07 | 126.47 | 3.05 | 2.40% | 19:59:55 |
| | Adobe Systems Inc | 44.03 | 44.29 | 44.38 | 43.90 | -0.27 | -0.61% | 19:59:55 |
| | ADT Corp | 42.34 | 41.87 | 42.67 | 41.90 | 0.47 | 1.12% | 20:00:00 |
| | Advanced Micro Devices | 4.02 | 4.10 | 4.20 | 3.96 | -0.08 | -1.95% | 19:57:00 |
| | AES Corp | 13.00 | 12.93 | 13.06 | 12.85 | 0.07 | 0.54% | 19:59:50 |
| | Aetna Inc | 60.30 | 59.14 | 60.55 | 59.30 | 1.13 | 1.91% | 19:59:45 |
| | Aflac Inc | 55.86 | 55.58 | 56.33 | 55.13 | 0.26 | 0.47% | 19:59:40 |
| | Agilent Technologies Inc | 46.76 | 46.34 | 46.96 | 46.33 | 0.41 | 0.88% | 19:58:15 |
| | AGL Resources | 44.49 | 44.12 | 44.51 | 43.85 | 0.36 | 0.82% | 20:00:00 |
| | Air Products & Chemicals Inc | 94.86 | 94.81 | 95.47 | 94.55 | 0.05 | 0.05% | 20:00:00 |
| | Airgas Inc | 102.85 | 102.20 | 103.69 | 101.72 | 0.65 | 0.64% | 20:00:00 |
| | Akamai Technologies Inc | 47.29 | 47.89 | 47.86 | 47.07 | -0.61 | -1.27% | 20:00:00 |
| | Alcoa Inc | 8.76 | 8.76 | 8.84 | 8.69 | 0.00 | 0.00% | 19:55:10 |
| | Alexion Pharmaceuticals Inc | 102.72 | 100.03 | 102.85 | 100.27 | 2.64 | 2.64% | 20:00:00 |
| | Allegheny Technologies Inc | 30.95 | 30.48 | 31.62 | 30.26 | 0.46 | 1.51% | 19:59:25 |
| | Allergan Inc | 98.51 | 98.50 | 99.59 | 97.87 | 0.09 | 0.09% | 19:59:55 |
| | Allstate Corp | 49.09 | 49.80 | 49.53 | 48.53 | -0.72 | -1.45% | 19:59:45 |
| | Altera Corp | 33.91 | 33.90 | 34.03 | 33.71 | 0.01 | 0.03% | 20:00:00 |
| | Altria Group Inc | 36.92 | 37.34 | 37.37 | 36.87 | -0.42 | -1.12% | 19:59:46 |
| | Amazon.com Inc | 268.98 | 267.63 | 270.64 | 267.76 | 1.23 | 0.46% | 20:00:05 |
| | Ameren Corp | 36.16 | 36.19 | 36.40 | 35.88 | -0.04 | -0.11% | 19:59:50 |
| | American Electric Power | 49.35 | 49.47 | 49.67 | 49.11 | -0.11 | -0.22% | 19:59:25 |
| | American Express Co | 75.11 | 74.40 | 75.46 | 74.47 | 0.71 | 0.95% | 19:59:35 |
| | American International Group Inc | 44.97 | 44.89 | 45.39 | 44.53 | 0.07 | 0.16% | 19:59:35 |
| | American Tower Corp | 84.66 | 83.92 | 85.26 | 84.15 | 0.72 | 0.86% | 19:59:55 |
| | Ameriprise Financial Inc | 81.54 | 81.71 | 82.01 | 81.16 | -0.18 | -0.22% | 19:59:55 |
| | AmerisourceBergen Corp | 54.66 | 54.82 | 54.95 | 54.42 | -0.17 | -0.31% | 19:59:45 |
| | Amgen Inc | 104.32 | 102.18 | 104.68 | 102.51 | 2.06 | 2.02% | 19:59:55 |
| | Amphenol Corp | 81.01 | 81.93 | 81.98 | 80.73 | -0.93 | -1.14% | 19:59:55 |
| | Anadarko Petroleum Corp | 91.40 | 91.23 | 91.94 | 90.25 | 0.14 | 0.15% | 20:00:00 |
| | Analog Devices Inc | 46.55 | 46.87 | 46.75 | 46.29 | -0.31 | -0.66% | 19:59:55 |
| | Aon Corp | 66.21 | 66.11 | 66.42 | 65.96 | 0.07 | 0.11% | 19:59:10 |
| | Apache Corp | 84.36 | 84.08 | 84.85 | 83.69 | 0.28 | 0.33% | 19:59:55 |
| | Apartment Invest. &Management Co | 33.19 | 33.08 | 33.39 | 33.12 | 0.12 | 0.36% | 19:59:55 |
| | Apollo Group Inc | 21.48 | 21.40 | 21.75 | 21.29 | 0.08 | 0.37% | 19:55:50 |
| | Apple Inc | 439.73 | 442.93 | 445.38 | 434.35 | -3.27 | -0.74% | 20:00:00 |
| | Applied Materials Inc | 14.69 | 14.91 | 14.91 | 14.67 | -0.14 | -0.95% | 19:59:45 |
| | Archer-Daniels-Midland Co | 34.72 | 34.40 | 34.81 | 34.21 | 0.31 | 0.90% | 20:00:00 |
| | Assurant Inc | 50.61 | 50.29 | 50.80 | 50.11 | 0.31 | 0.62% | 19:59:55 |
| | AT&T Inc | 36.90 | 37.22 | 37.19 | 36.81 | -0.28 | -0.75% | 19:59:30 |
| | Autodesk Inc | 37.50 | 36.99 | 37.63 | 36.90 | 0.49 | 1.32% | 19:59:50 |
| | Automatic Data Processing Inc | 71.04 | 71.05 | 71.42 | 70.82 | -0.02 | -0.03% | 20:00:00 |
| | AutoNation Inc | 46.08 | 46.08 | 46.98 | 46.07 | 0.04 | 0.09% | 19:59:55 |
| | AutoZone Inc | 427.96 | 409.05 | 435.34 | 416.32 | 18.79 | 4.59% | 19:59:55 |
| | AvalonBay Communities Inc | 141.42 | 140.64 | 141.93 | 140.54 | 0.82 | 0.58% | 20:00:00 |
| | Avery Dennison Corp | 44.31 | 44.46 | 44.75 | 43.93 | -0.17 | -0.38% | 19:59:05 |
| | Avon Products | 23.97 | 24.20 | 24.43 | 23.93 | -0.25 | -1.03% | 19:59:25 |
| | Baker Hughes Inc | 47.89 | 48.22 | 48.47 | 47.58 | -0.33 | -0.68% | 19:59:55 |
| | Ball Corp | 46.28 | 46.06 | 46.60 | 45.99 | 0.23 | 0.50% | 19:59:55 |
| | Bank of America Corp | 13.45 | 13.51 | 13.56 | 13.36 | -0.07 | -0.52% | 19:59:25 |
| | Bank of NY Mellon Corp | 30.09 | 30.41 | 30.57 | 30.05 | -0.32 | -1.05% | 19:58:35 |
| | Baxter International Inc | 73.05 | 72.94 | 73.63 | 72.63 | 0.10 | 0.14% | 19:58:50 |
| | BB&T Corp | 32.74 | 32.66 | 32.90 | 32.62 | 0.06 | 0.18% | 19:59:15 |
| | Beam Inc | 68.37 | 68.33 | 68.66 | 67.44 | 0.04 | 0.06% | 20:00:00 |
| | Becton Dickinson and Co | 101.03 | 101.12 | 101.88 | 100.92 | -0.11 | -0.11% | 20:00:00 |
| | Bed Bath & Beyond Inc | 68.53 | 67.35 | 68.78 | 67.42 | 1.19 | 1.77% | 19:59:55 |
| | Bemis Co | 40.62 | 40.64 | 40.82 | 40.40 | 0.00 | 0.00% | 19:59:25 |
| | Berkshire Hathaway | 112.70 | 113.00 | 113.33 | 112.48 | -0.30 | -0.27% | 19:59:35 |
| | Best Buy Co | 25.62 | 26.81 | 26.97 | 25.18 | -1.17 | -4.36% | 19:59:55 |
| | Biogen Idec Inc | 231.40 | 225.18 | 234.13 | 226.15 | 6.15 | 2.73% | 19:59:55 |
| | Blackrock Inc | 291.70 | 289.25 | 293.11 | 288.85 | 2.44 | 0.84% | 19:59:55 |
| | BMC Software | 45.31 | 45.34 | 45.40 | 45.29 | -0.03 | -0.07% | 19:56:05 |
| | Boeing Co | 98.81 | 98.72 | 99.06 | 97.91 | 0.03 | 0.03% | 19:59:55 |
| | Borgwarner | 83.94 | 84.81 | 85.09 | 83.83 | -0.86 | -1.01% | 20:00:00 |
| | Boston Properties Inc | 114.54 | 113.70 | 114.87 | 113.65 | 0.89 | 0.78% | 20:00:00 |
| | Boston Scientific Corp | 9.25 | 9.25 | 9.38 | 9.19 | -0.02 | -0.22% | 19:57:40 |
| | Bristol-Myers Squibb Co | 44.06 | 43.76 | 44.43 | 43.47 | 0.30 | 0.69% | 19:59:50 |
| | Broadcom Corp | 37.41 | 37.40 | 37.57 | 37.27 | 0.00 | 0.00% | 20:00:00 |
| | Brown Forman | 71.81 | 72.15 | 72.31 | 71.42 | -0.36 | -0.50% | 19:59:55 |
| | C.H. Robinson Worldwide Inc | 59.88 | 58.20 | 59.98 | 58.28 | 1.67 | 2.87% | 20:00:00 |
| | C.R. Bard Inc | 106.72 | 106.97 | 107.84 | 106.51 | -0.26 | -0.24% | 19:59:55 |
| | CA Inc | 27.65 | 27.71 | 27.77 | 27.39 | 0.19 | 0.69% | 19:56:30 |
| | Cablevision Systems Corp | 15.70 | 15.29 | 15.78 | 15.29 | 0.41 | 2.68% | 19:59:50 |
| | Cabot Oil & Gas | 71.11 | 72.28 | 72.76 | 70.18 | -1.17 | -1.62% | 19:59:50 |
| | Cameron International Corp | 65.15 | 64.74 | 65.51 | 64.08 | 0.40 | 0.62% | 19:59:50 |
| | Campbell Soup Co | 46.04 | 45.78 | 46.25 | 45.35 | 0.27 | 0.59% | 19:59:25 |
| | Capital One Financial | 62.16 | 61.81 | 62.41 | 61.60 | 0.30 | 0.49% | 19:59:30 |
| | Cardinal Health Inc | 47.96 | 48.02 | 48.28 | 47.74 | -0.06 | -0.12% | 20:00:00 |
| | CareFusion Corp | 34.15 | 34.10 | 34.35 | 34.08 | 0.03 | 0.09% | 19:56:25 |
| | CarMax Inc | 48.29 | 47.84 | 48.54 | 47.86 | 0.44 | 0.92% | 19:59:50 |
| | Carnival Corp | 33.81 | 35.32 | 34.06 | 33.03 | -1.51 | -4.28% | 19:59:35 |
| | Caterpillar Inc | 88.13 | 88.33 | 88.94 | 87.75 | -0.23 | -0.26% | 20:00:00 |
| | CB Richard Ellis Group Inc | 25.10 | 24.61 | 25.15 | 24.44 | 0.47 | 1.91% | 19:59:30 |
| | CBS Corp | 51.04 | 51.05 | 51.35 | 50.64 | -0.02 | -0.04% | 20:00:00 |
| | Celgene Corp | 123.56 | 123.12 | 124.40 | 122.46 | 0.38 | 0.31% | 20:00:00 |
| | CenterPoint Energy Inc | 24.37 | 24.27 | 24.52 | 24.19 | 0.10 | 0.41% | 19:59:15 |
| | CenturyLink | 37.24 | 37.63 | 37.64 | 37.03 | -0.40 | -1.06% | 19:59:30 |
| | Cerner Corp | 97.62 | 97.02 | 98.42 | 96.82 | 0.61 | 0.63% | 19:59:55 |
| | CF Industries Holdings | 188.51 | 191.48 | 193.97 | 188.48 | -2.95 | -1.54% | 20:00:00 |
| | Chesapeake Energy Corp | 20.85 | 20.80 | 21.20 | 20.83 | 0.05 | 0.24% | 19:55:50 |
| | Chevron Corp | 125.89 | 124.78 | 126.18 | 124.78 | 1.16 | 0.93% | 20:00:00 |
| | Chipotle Mexican Grill Inc | 377.55 | 376.87 | 378.70 | 374.03 | 0.56 | 0.15% | 20:00:00 |
| | Chubb Corp | 88.62 | 88.95 | 89.29 | 88.16 | -0.32 | -0.36% | 20:00:00 |
| | Cigna Corp | 67.61 | 66.92 | 67.93 | 66.98 | 0.68 | 1.02% | 19:59:55 |
| | Cincinnati Financial Corp | 48.39 | 49.20 | 49.46 | 48.30 | -0.80 | -1.63% | 20:00:00 |
| | Cintas Corp | 45.90 | 45.90 | 46.12 | 45.79 | -0.01 | -0.02% | 20:00:00 |
| | Cisco Systems Inc | 24.04 | 23.95 | 24.05 | 23.60 | 0.07 | 0.27% | 20:00:00 |
| | Citigroup Inc | 51.67 | 51.60 | 52.18 | 51.47 | 0.06 | 0.12% | 19:59:35 |
| | Citrix Systems Inc | 66.38 | 66.19 | 66.84 | 66.27 | 0.18 | 0.27% | 19:59:55 |
| | Cliffs Natural Resources Inc | 21.26 | 21.17 | 21.76 | 21.14 | 0.08 | 0.38% | 19:59:10 |
| | Clorox Co | 86.16 | 86.58 | 86.83 | 85.55 | -0.38 | -0.44% | 20:00:05 |
| | CME Group Inc | 64.32 | 65.26 | 65.20 | 64.26 | -0.94 | -1.44% | 19:59:55 |
| | CMS Energy Corp | 28.81 | 28.96 | 29.04 | 28.57 | -0.15 | -0.52% | 19:58:15 |
| | Coach Inc | 59.59 | 59.53 | 59.61 | 58.86 | 0.07 | 0.12% | 20:00:00 |
| | Coca-Cola Co | 42.34 | 42.38 | 42.57 | 42.08 | -0.04 | -0.09% | 19:59:15 |
| | Coca-Cola Enterprises | 38.30 | 38.35 | 38.52 | 38.03 | -0.07 | -0.18% | 19:59:20 |
| | Cognizant Tech Solutions | 64.59 | 64.53 | 64.77 | 64.10 | 0.08 | 0.12% | 19:59:55 |
| | Colgate-Palmolive Co | 61.59 | 61.55 | 62.06 | 61.20 | 0.03 | 0.05% | 19:59:55 |
| | Comcast Corp | 42.24 | 41.52 | 42.41 | 41.58 | 0.71 | 1.71% | 19:59:35 |
| | Comerica Inc | 39.65 | 39.75 | 39.98 | 39.55 | -0.10 | -0.25% | 19:59:15 |
| | Computer Sciences | 44.30 | 44.65 | 44.85 | 44.25 | -0.35 | -0.78% | 20:00:00 |
| | ConAgra Foods Inc | 35.64 | 35.70 | 35.80 | 35.45 | -0.05 | -0.14% | 19:59:55 |
| | ConocoPhillips | 64.28 | 64.03 | 64.76 | 63.81 | 0.28 | 0.44% | 20:00:00 |
| | CONSOL Energy Inc | 35.44 | 35.06 | 36.21 | 34.98 | 0.38 | 1.08% | 20:00:00 |
| | Consolidated Edison Inc | 60.86 | 60.90 | 61.18 | 60.44 | -0.03 | -0.05% | 20:00:00 |
| | Constellation Brands | 51.85 | 51.45 | 52.26 | 51.25 | 0.44 | 0.86% | 20:00:01 |
| | Corning Inc | 16.19 | 16.30 | 16.29 | 16.02 | -0.12 | -0.74% | 19:56:11 |
| | Costco Wholesale Corp | 113.48 | 112.02 | 113.95 | 112.24 | 1.46 | 1.30% | 19:59:55 |
| | Coventry Health Care Inc | 49.99 | 49.99 | 50.39 | 49.99 | 0.00 | 0.00% | 06/05 |
| | Covidien Ltd | 65.80 | 65.54 | 66.07 | 65.66 | 0.26 | 0.40% | 19:58:00 |
| | Crown Castle International Corp | 76.88 | 76.73 | 77.07 | 76.48 | 0.15 | 0.20% | 20:00:00 |
| | CSX Corp | 26.15 | 26.12 | 26.35 | 26.10 | 0.02 | 0.08% | 20:00:00 |
| | Cummins | 118.91 | 118.15 | 119.53 | 117.78 | 0.68 | 0.58% | 19:59:55 |
| | CVS Caremark Corp | 59.54 | 58.98 | 59.67 | 58.97 | 0.53 | 0.90% | 19:59:45 |
| | Danaher Corp | 63.84 | 64.07 | 64.38 | 63.77 | -0.23 | -0.36% | 19:59:45 |
| | Darden Restaurants Inc | 53.64 | 53.45 | 53.73 | 53.37 | 0.20 | 0.37% | 19:59:35 |
| | DaVita HealthCare Partners | 126.62 | 127.07 | 127.40 | 125.65 | -0.46 | -0.36% | 19:59:55 |
| | Dean Foods Co | 20.36 | 20.23 | 20.62 | 20.02 | 0.13 | 0.64% | 19:59:15 |
| | Deere & Co | 87.60 | 88.04 | 88.18 | 87.21 | -0.45 | -0.51% | 19:59:55 |
| | Dell Inc | 13.39 | 13.41 | 13.43 | 13.39 | -0.02 | -0.15% | 19:31:55 |
| | Delphi Automotive plc | 49.05 | 48.79 | 49.25 | 48.76 | 0.26 | 0.53% | 20:01:00 |
| | Denbury Resources Inc | 19.32 | 19.48 | 19.64 | 19.31 | -0.17 | -0.87% | 20:00:00 |
| | DENTSPLY International Inc | 42.31 | 42.18 | 42.38 | 42.04 | 0.13 | 0.31% | 19:56:56 |
| | Devon Energy Corp | 60.20 | 59.86 | 60.86 | 59.60 | 0.31 | 0.52% | 19:59:55 |
| | Diamond Offshore Drilling | 72.46 | 72.84 | 73.15 | 72.07 | -0.38 | -0.52% | 20:00:05 |
| | DIRECTV | 65.03 | 64.44 | 65.26 | 64.31 | 0.56 | 0.87% | 19:59:50 |
| | Discover Financial Services | 48.87 | 48.19 | 49.25 | 48.38 | 0.67 | 1.39% | 19:59:45 |
| | Discovery Communications | 80.02 | 78.84 | 80.28 | 78.61 | 1.16 | 1.47% | 20:00:00 |
| | Dollar General Corp | 54.47 | 53.84 | 54.67 | 53.73 | 0.63 | 1.17% | 20:00:00 |
| | Dollar Tree Inc | 49.36 | 49.47 | 49.68 | 49.36 | -0.09 | -0.18% | 20:00:00 |
| | Dominion Resources Inc | 60.69 | 60.75 | 61.08 | 60.38 | -0.06 | -0.10% | 20:00:00 |
| | Dover Corp | 77.87 | 77.82 | 78.39 | 77.62 | 0.05 | 0.06% | 19:59:55 |
| | Dow Chemical Co | 35.79 | 35.61 | 35.93 | 35.52 | 0.17 | 0.48% | 19:59:15 |
| | Dr Pepper Snapple Group | 48.25 | 48.77 | 48.98 | 48.16 | -0.49 | -1.00% | 20:00:00 |
| | DTE Energy Co | 71.50 | 71.54 | 71.88 | 70.98 | -0.03 | -0.04% | 19:59:50 |
| | Duke Energy Corp | 71.39 | 71.33 | 71.61 | 70.73 | 0.06 | 0.08% | 20:00:00 |
| | Dun & Bradstreet | 98.62 | 98.83 | 99.48 | 98.38 | -0.20 | -0.20% | 19:59:55 |
| | DuPont | 56.38 | 55.93 | 56.48 | 55.84 | 0.45 | 0.80% | 20:00:00 |
| | E-TRADE Financial Corp | 11.47 | 11.52 | 11.59 | 11.45 | -0.05 | -0.43% | 19:55:41 |
| | Eastman Chemical Co | 73.16 | 73.37 | 73.68 | 73.05 | -0.22 | -0.30% | 20:00:00 |
| | Eaton Corp | 68.68 | 68.07 | 68.81 | 67.97 | 0.62 | 0.91% | 19:59:55 |
| | eBay Inc | 54.95 | 55.95 | 56.09 | 54.95 | -1.00 | -1.79% | 20:00:00 |
| | Ecolab Inc | 89.12 | 88.08 | 89.46 | 88.19 | 0.97 | 1.10% | 19:59:55 |
| | Edison International | 48.67 | 48.47 | 48.86 | 48.30 | 0.19 | 0.39% | 19:58:35 |
| | Edward Lifescience | 65.96 | 66.37 | 66.32 | 64.92 | -0.37 | -0.56% | 19:59:55 |
| | Electronic Arts | 21.98 | 21.79 | 22.57 | 21.60 | 0.18 | 0.83% | 20:00:00 |
| | Eli Lilly & Co | 55.14 | 55.00 | 55.41 | 54.66 | 0.12 | 0.22% | 20:00:01 |
| | EMC Corp | 24.11 | 24.15 | 24.23 | 24.06 | -0.06 | -0.25% | 19:56:20 |
| | Emerson Electric Co | 58.77 | 59.30 | 59.59 | 58.69 | -0.52 | -0.88% | 19:59:50 |
| | Ensco | 63.37 | 64.02 | 64.08 | 62.84 | -0.65 | -1.02% | 19:59:45 |
| | Entergy Corp | 70.32 | 70.60 | 70.63 | 69.90 | -0.30 | -0.42% | 20:00:00 |
| | EOG Resources | 134.27 | 135.61 | 136.21 | 134.07 | -1.33 | -0.98% | 20:00:00 |
| | EQT Corp | 81.01 | 81.43 | 82.09 | 80.76 | -0.43 | -0.53% | 20:00:00 |
| | Equifax Inc | 62.68 | 62.28 | 62.95 | 62.25 | 0.39 | 0.63% | 20:00:00 |
| | Equity Residential | 60.75 | 60.18 | 60.97 | 60.11 | 0.57 | 0.95% | 19:59:40 |
| | Estee Lauder Co | 71.13 | 71.46 | 71.71 | 70.51 | -0.34 | -0.48% | 20:00:00 |
| | Exelon Corp | 35.03 | 34.99 | 35.28 | 34.91 | 0.02 | 0.06% | 19:59:55 |
| | Expedia Inc | 58.00 | 58.00 | 58.41 | 57.65 | 0.01 | 0.02% | 19:59:55 |
| | Expeditors Intl of Washington Inc | 38.72 | 38.57 | 38.89 | 38.46 | 0.14 | 0.36% | 20:00:00 |
| | Express Scripts Inc | 61.32 | 61.33 | 61.64 | 61.17 | -0.02 | -0.03% | 20:00:00 |
| | Exxon Mobil Corp | 92.81 | 92.52 | 93.40 | 92.43 | 0.28 | 0.30% | 20:00:02 |
| | F5 Networks Inc | 82.66 | 82.88 | 83.46 | 82.46 | -0.22 | -0.27% | 19:59:55 |
| | Family Dollar Stores Inc | 64.01 | 63.56 | 64.21 | 63.06 | 0.46 | 0.72% | 20:00:00 |
| | Fastenal Co | 51.74 | 50.80 | 51.88 | 50.77 | 0.94 | 1.85% | 20:00:00 |
| | FedEx Corp | 102.17 | 101.18 | 103.05 | 101.35 | 0.99 | 0.98% | 20:00:00 |
| | Fidelity National Information | 45.30 | 45.26 | 45.81 | 45.21 | 0.03 | 0.07% | 19:59:25 |
| | Fifth Third Bancorp | 18.30 | 18.39 | 18.49 | 18.23 | -0.09 | -0.49% | 19:55:46 |
| | First Horizon National Corp | 11.40 | 11.45 | 11.48 | 11.36 | -0.05 | -0.44% | 19:57:50 |
| | First Solar Inc | 55.67 | 54.89 | 58.98 | 54.18 | 0.74 | 1.35% | 19:59:55 |
| | FirstEnergy Corp | 43.87 | 43.30 | 43.90 | 43.06 | 0.57 | 1.32% | 19:59:25 |
| | Fiserv Inc | 90.00 | 90.20 | 90.73 | 89.86 | -0.20 | -0.22% | 20:00:00 |
| | FLIR Systems Inc | 24.51 | 24.76 | 24.77 | 24.46 | -0.25 | -1.01% | 19:55:30 |
| | Flowserve Corp | 171.94 | 171.11 | 173.26 | 170.93 | 0.78 | 0.46% | 19:59:55 |
| | Fluor Corp | 66.01 | 66.28 | 66.59 | 65.42 | -0.29 | -0.44% | 19:59:50 |
| | FMC Corp | 62.89 | 63.20 | 63.33 | 62.78 | -0.32 | -0.51% | 19:59:55 |
| | FMC Technologies Inc | 58.46 | 58.73 | 59.22 | 58.08 | -0.28 | -0.48% | 20:00:00 |
| | Ford Motor Co | 14.96 | 15.05 | 15.21 | 14.76 | -0.09 | -0.60% | 19:57:50 |
| | Forest Laboratories | 37.93 | 37.98 | 38.08 | 37.71 | -0.06 | -0.16% | 19:59:35 |
| | Fossil | 108.16 | 107.68 | 108.61 | 107.27 | 0.48 | 0.45% | 20:00:00 |
| | Franklin Resources Inc | 165.23 | 167.85 | 167.57 | 165.05 | -2.62 | -1.56% | 19:59:55 |
| | Freeport McMoRan Copper & Gold | 31.99 | 32.85 | 33.08 | 31.95 | -0.90 | -2.74% | 19:59:55 |
| | Frontier Communications Corp | 4.35 | 4.32 | 4.37 | 4.29 | 0.03 | 0.69% | 19:49:56 |
| | GameStop Corp | 36.78 | 38.76 | 39.24 | 35.81 | -1.98 | -5.11% | 19:59:55 |
| | Gannett Co | 21.54 | 21.75 | 21.80 | 21.40 | -0.21 | -0.97% | 19:59:15 |
| | Gap Inc | 41.68 | 41.06 | 41.86 | 41.02 | 0.61 | 1.49% | 19:58:51 |
| | Garmin Ltd | 36.67 | 36.66 | 36.82 | 36.58 | 0.01 | 0.03% | 19:59:55 |
| | General Dynamics | 77.98 | 78.60 | 78.70 | 77.83 | -0.62 | -0.79% | 20:00:00 |
| | General Electric Co | 23.67 | 23.57 | 23.77 | 23.60 | 0.10 | 0.42% | 19:59:35 |
| | General Mills Inc | 49.34 | 49.13 | 49.52 | 48.87 | 0.23 | 0.47% | 19:59:55 |
| | Genuine Parts Co | 82.65 | 81.22 | 82.92 | 81.37 | 1.42 | 1.75% | 19:59:55 |
| | Genworth Financial Inc | 10.78 | 10.78 | 10.85 | 10.62 | 0.00 | 0.00% | 19:55:11 |
| | Gilead Sciences Inc | 56.45 | 55.74 | 56.83 | 55.78 | 0.73 | 1.31% | 19:59:55 |
| | Goldman Sachs Group Inc | 160.79 | 158.90 | 161.69 | 158.62 | 1.83 | 1.15% | 20:00:01 |
| | Goodyear Tire & Rubber Co | 14.80 | 14.72 | 14.87 | 14.53 | 0.08 | 0.54% | 19:59:45 |
| | Google Inc | 906.71 | 908.53 | 911.54 | 898.13 | -1.56 | -0.17% | 19:59:55 |
| | Grainger W.W. Inc | 267.34 | 263.29 | 269.12 | 263.29 | 4.05 | 1.54% | 19:59:55 |
| | H&R Block Inc | 29.64 | 29.61 | 29.75 | 29.50 | 0.03 | 0.10% | 19:59:55 |
| | Halliburton Co | 44.81 | 45.55 | 45.74 | 43.92 | -0.72 | -1.58% | 20:00:01 |
| | Harley-Davidson Inc | 59.20 | 59.46 | 59.72 | 58.80 | -0.27 | -0.45% | 19:59:45 |
| | Harman Intl Industries Inc | 53.36 | 52.69 | 53.61 | 52.70 | 0.67 | 1.27% | 20:00:01 |
| | Harris Corp | 50.17 | 50.36 | 50.88 | 50.14 | -0.19 | -0.38% | 19:59:20 |
| | Hartford Finl Services Group | 31.02 | 31.10 | 31.31 | 30.83 | -0.08 | -0.26% | 20:00:05 |
| | Hasbro Inc | 48.43 | 47.70 | 48.72 | 47.81 | 0.76 | 1.59% | 19:59:50 |
| | HCP Inc | 55.27 | 54.71 | 55.34 | 54.82 | 0.57 | 1.04% | 19:59:50 |
| | Health Care REIT | 78.92 | 77.74 | 79.13 | 77.89 | 1.24 | 1.60% | 19:59:35 |
| | Heinz H.J. Co | 72.44 | 72.45 | 72.47 | 72.44 | 0.00 | 0.00% | 19:59:45 |
| | Helmerich & Payne | 64.62 | 65.50 | 65.75 | 64.51 | -0.80 | -1.22% | 20:00:01 |
| | Hershey Foods Corp | 88.46 | 88.80 | 89.14 | 88.22 | -0.35 | -0.39% | 19:59:55 |
| | Hess Corp | 69.58 | 69.72 | 70.16 | 69.20 | -0.11 | -0.16% | 19:59:55 |
| | Hewlett-Packard Co | 21.11 | 21.17 | 21.37 | 21.04 | -0.07 | -0.33% | 20:00:01 |
| | Home Depot Inc | 78.72 | 76.76 | 79.38 | 78.08 | 1.95 | 2.54% | 20:00:05 |
| | Honeywell Intl Inc | 80.18 | 80.53 | 80.85 | 79.92 | -0.38 | -0.47% | 19:59:10 |
| | Hormel Foods Corp | 42.59 | 42.52 | 42.88 | 42.21 | 0.09 | 0.21% | 19:59:40 |
| | Horton D.R. Inc | 26.31 | 26.74 | 26.99 | 25.92 | -0.43 | -1.61% | 19:59:20 |
| | Hospira Inc | 35.93 | 36.03 | 36.24 | 35.88 | -0.11 | -0.31% | 19:59:10 |
| | Host Hotels & Resorts Inc | 18.51 | 18.54 | 18.70 | 18.47 | -0.03 | -0.16% | 19:59:30 |
| | Hudson City Bancorp | 8.66 | 8.64 | 8.69 | 8.63 | 0.02 | 0.23% | 19:50:11 |
| | Humana Inc | 79.54 | 79.62 | 80.06 | 78.92 | -0.10 | -0.13% | 19:59:55 |
| | Huntington Bancshares | 7.70 | 7.73 | 7.74 | 7.67 | -0.04 | -0.52% | 19:59:45 |
| | IBM | 208.75 | 207.60 | 209.47 | 207.34 | 1.05 | 0.51% | 20:00:01 |
| | Illinois Tool Works Inc | 71.15 | 71.00 | 71.60 | 70.84 | 0.16 | 0.23% | 19:59:55 |
| | Ingersoll Rand | 58.15 | 57.99 | 58.59 | 57.89 | 0.15 | 0.26% | 19:59:35 |
| | Integrys Energy Group Inc | 61.82 | 61.57 | 61.88 | 61.22 | 0.25 | 0.41% | 19:59:51 |
| | Intel Corp | 24.14 | 24.08 | 24.25 | 24.01 | 0.07 | 0.29% | 20:00:01 |
| | IntercontinentalExchange | 173.49 | 176.06 | 179.06 | 173.45 | -2.57 | -1.46% | 20:00:01 |
| | International Flavors & Fragrances | 82.32 | 82.13 | 82.79 | 81.86 | 0.19 | 0.23% | 19:59:55 |
| | International Game Technology | 18.53 | 18.43 | 18.63 | 18.41 | 0.10 | 0.54% | 20:00:01 |
| | International Paper Co | 47.76 | 47.51 | 48.00 | 47.28 | 0.24 | 0.51% | 20:00:01 |
| | Interpublic Group of Companies | 14.56 | 14.71 | 14.79 | 14.54 | -0.16 | -1.09% | 19:59:45 |
| | Intuit Inc | 57.88 | 59.64 | 59.98 | 57.79 | -1.75 | -2.93% | 20:00:01 |
| | Intuitive Surgical Inc | 486.16 | 479.42 | 489.27 | 479.75 | 6.46 | 1.35% | 20:00:05 |
| | Invesco Ltd | 34.44 | 34.60 | 34.80 | 34.39 | -0.16 | -0.46% | 19:59:15 |
| | Iron Mountain Inc | 38.55 | 38.22 | 38.67 | 38.15 | 0.32 | 0.84% | 19:59:40 |
| | Jabil Circuit Inc | 19.98 | 20.04 | 20.08 | 19.80 | -0.05 | -0.25% | 19:53:56 |
| | Jacobs Engineering Group Inc | 55.06 | 55.00 | 55.37 | 54.47 | 0.05 | 0.09% | 19:59:25 |
| | JDS Uniphase Corp | 13.85 | 13.89 | 13.98 | 13.69 | -0.04 | -0.29% | 19:58:25 |
| | Johnson & Johnson | 88.56 | 88.02 | 88.64 | 87.80 | 0.58 | 0.66% | 19:59:55 |
| | Johnson Controls Inc | 37.57 | 37.69 | 37.93 | 37.48 | -0.12 | -0.32% | 19:56:56 |
| | Joy Global Inc | 58.92 | 58.81 | 59.62 | 58.30 | 0.14 | 0.24% | 19:59:55 |
| | JPMorgan Chase & Co | 53.03 | 52.29 | 53.66 | 52.56 | 0.73 | 1.40% | 20:00:01 |
| | Juniper Networks Inc | 17.64 | 17.58 | 17.72 | 17.49 | 0.06 | 0.34% | 19:58:20 |
| | Kellogg Co | 65.45 | 64.88 | 65.50 | 64.62 | 0.55 | 0.85% | 20:00:01 |
| | KeyCorp | 10.87 | 10.85 | 10.94 | 10.83 | 0.01 | 0.09% | 19:45:31 |
| | Kimberly-Clark | 101.86 | 102.87 | 102.88 | 101.50 | -0.96 | -0.93% | 20:00:05 |
| | Kimco Realty Corp | 24.17 | 24.12 | 24.37 | 24.16 | 0.07 | 0.29% | 19:56:45 |
| | Kinder Morgan Inc | 41.09 | 41.05 | 41.49 | 40.94 | 0.04 | 0.10% | 20:00:00 |
| | KLA-Tencor Corp | 56.04 | 55.62 | 56.11 | 55.51 | 0.44 | 0.79% | 20:00:01 |
| | Kohl's Corp | 52.28 | 51.20 | 52.72 | 50.96 | 1.15 | 2.25% | 19:59:55 |
| | Kraft Foods Group | 56.64 | 56.24 | 57.07 | 56.17 | 0.37 | 0.66% | 19:59:55 |
| | Kroger Co | 34.85 | 34.72 | 35.03 | 34.56 | 0.11 | 0.32% | 19:59:20 |
| | L-3 Communications Holdings | 87.36 | 86.76 | 87.37 | 86.45 | 0.61 | 0.70% | 19:59:55 |
| | Lab Corp of America Holdings | 100.64 | 99.63 | 101.03 | 99.26 | 1.00 | 1.00% | 19:59:55 |
| | Lam Research Corp | 47.93 | 47.94 | 48.10 | 47.73 | -0.02 | -0.04% | 19:59:55 |
| | Legg Mason Inc | 36.13 | 36.09 | 36.41 | 35.96 | 0.04 | 0.11% | 20:01:00 |
| | Leggett & Platt | 33.80 | 33.87 | 34.08 | 33.55 | -0.07 | -0.21% | 19:59:50 |
| | Lennar Corp | 42.47 | 43.22 | 43.46 | 41.61 | -0.75 | -1.74% | 19:59:50 |
| | Leucadia National Corp | 31.57 | 31.87 | 32.00 | 31.54 | -0.30 | -0.94% | 19:59:30 |
| | Life Technologies Corp | 73.67 | 73.57 | 73.70 | 73.55 | 0.11 | 0.15% | 20:00:01 |
| | Limited Brands Inc | 51.95 | 51.81 | 52.13 | 51.52 | 0.14 | 0.27% | 19:59:50 |
| | Lincoln National Corp | 35.23 | 35.32 | 35.48 | 35.02 | -0.10 | -0.28% | 20:00:01 |
| | Linear Technology Corp | 37.63 | 37.71 | 37.84 | 37.62 | -0.07 | -0.19% | 19:59:35 |
| | Lockheed Martin | 106.99 | 106.57 | 107.13 | 106.10 | 0.43 | 0.40% | 19:59:50 |
| | Loews Corp | 46.66 | 46.71 | 46.88 | 46.36 | -0.05 | -0.11% | 20:00:01 |
| | Lorillard Inc | 43.95 | 44.11 | 44.34 | 43.78 | -0.13 | -0.29% | 19:59:50 |
| | Lowe's Companies Inc | 42.46 | 42.37 | 43.40 | 42.21 | 0.07 | 0.17% | 20:00:01 |
| | LSI Corp | 7.21 | 7.22 | 7.25 | 7.15 | -0.01 | -0.14% | 19:56:11 |
| | LyondellBasell Industries NV | 65.85 | 66.95 | 67.28 | 65.81 | -1.10 | -1.64% | 20:01:00 |
| | M&T Bank Corp | 106.27 | 106.03 | 106.68 | 105.81 | 0.22 | 0.21% | 20:00:01 |
| | Macy's Inc | 49.43 | 48.85 | 49.61 | 48.83 | 0.58 | 1.19% | 20:00:01 |
| | Marathon Oil Corp | 36.09 | 36.38 | 36.62 | 35.88 | -0.29 | -0.80% | 19:59:46 |
| | Marathon Petroleum Corp | 82.89 | 84.60 | 84.34 | 81.91 | -1.72 | -2.03% | 20:00:05 |
| | Marriott International Inc | 43.49 | 43.36 | 43.71 | 43.22 | 0.12 | 0.28% | 19:59:55 |
| | Marsh & McLennan | 41.40 | 41.09 | 41.49 | 41.23 | 0.31 | 0.75% | 20:00:01 |
| | Masco Corp | 22.06 | 22.23 | 22.65 | 21.95 | -0.18 | -0.81% | 19:59:30 |
| | Mastercard Inc | 585.07 | 583.34 | 588.88 | 582.99 | 1.51 | 0.26% | 20:00:05 |
| | Mattel Inc | 46.66 | 46.17 | 46.79 | 46.06 | 0.84 | 1.83% | 20:00:05 |
| | McCormick & Co | 74.35 | 74.36 | 74.62 | 74.09 | -0.02 | -0.03% | 19:59:55 |
| | McDonald's Corp | 102.13 | 101.56 | 102.61 | 101.44 | 0.60 | 0.59% | 19:59:35 |
| | McGraw-Hill | 55.70 | 55.70 | 55.88 | 55.56 | 0 | 0% | 17/05 |
| | McKesson Corp | 118.41 | 118.02 | 118.57 | 117.11 | 0.39 | 0.33% | 19:59:55 |
| | Mead Johnson Nutrition | 80.86 | 79.50 | 80.90 | 79.57 | 1.35 | 1.70% | 19:59:35 |
| | MeadWestvaco Corp | 35.28 | 35.30 | 35.47 | 35.11 | -0.01 | -0.03% | 19:59:16 |
| | Medtronic Inc | 52.39 | 49.89 | 53.81 | 52.05 | 2.46 | 4.93% | 19:59:55 |
| | Merck & Co Inc | 47.35 | 45.21 | 47.37 | 45.20 | 2.12 | 4.69% | 20:00:01 |
| | Metlife Inc | 42.83 | 43.30 | 43.69 | 42.75 | -0.48 | -1.11% | 20:00:01 |
| | MetroPCS Communications | 17.50 | 17.50 | 18.00 | 17.44 | 0 | 0% | 03/05 |
| | Microchip Technology Inc | 36.66 | 36.68 | 37.01 | 36.60 | -0.01 | -0.03% | 20:00:01 |
| | Micron Technology Inc | 11.23 | 11.21 | 11.31 | 11.17 | 0.02 | 0.18% | 20:00:01 |
| | Microsoft Corp | 34.88 | 35.08 | 35.27 | 34.73 | -0.23 | -0.66% | 19:59:56 |
| | Molex Inc | 30.42 | 30.44 | 30.56 | 30.14 | -0.02 | -0.07% | 19:59:50 |
| | Molson Coors Brewing Co | 52.58 | 52.90 | 52.89 | 52.17 | -0.33 | -0.62% | 20:00:02 |
| | Mondelez International Inc | 31.01 | 30.79 | 31.01 | 30.60 | 0.22 | 0.71% | 19:59:50 |
| | Monsanto Co | 106.59 | 108.31 | 108.40 | 106.54 | -1.72 | -1.59% | 20:00:01 |
| | Monster Beverage Corp | 56.44 | 56.27 | 56.88 | 55.94 | 0.16 | 0.28% | 20:00:01 |
| | Moody's Corp | 68.63 | 67.95 | 69.17 | 67.90 | 0.67 | 0.99% | 19:59:45 |
| | Morgan Stanley | 25.13 | 25.07 | 25.48 | 24.93 | 0.05 | 0.20% | 19:58:51 |
| | Mosaic Co | 60.27 | 61.28 | 61.62 | 60.22 | -1.00 | -1.63% | 20:00:01 |
| | Motorola Solutions | 57.77 | 58.25 | 59.08 | 57.68 | -0.48 | -0.82% | 20:00:01 |
| | Murphy Oil Corp | 64.38 | 64.79 | 65.32 | 64.33 | -0.40 | -0.62% | 20:00:01 |
| | Mylan Inc | 31.24 | 31.28 | 31.37 | 30.97 | -0.05 | -0.16% | 19:59:26 |
| | Nabors Industries Ltd | 17.07 | 17.22 | 17.32 | 16.84 | -0.14 | -0.81% | 19:59:30 |
| | Nasdaq OMX Group | 31.20 | 31.34 | 31.53 | 31.09 | -0.15 | -0.48% | 19:59:56 |
| | National Oilwell Varco Inc | 70.42 | 70.17 | 70.71 | 69.76 | 0.26 | 0.37% | 20:00:01 |
| | NetApp Inc | 36.63 | 37.19 | 37.16 | 36.22 | -0.56 | -1.51% | 19:59:56 |
| | Netflix Inc | 237.06 | 239.55 | 240.59 | 235.11 | -2.46 | -1.03% | 20:00:01 |
| | Newell Rubbermaid Inc | 28.11 | 28.20 | 28.29 | 27.89 | -0.09 | -0.32% | 19:56:06 |
| | Newfield Exploration Co | 24.67 | 24.25 | 24.85 | 24.15 | 0.41 | 1.69% | 19:56:46 |
| | Newmont Mining Corp | 31.94 | 32.28 | 32.22 | 31.40 | -0.34 | -1.05% | 19:59:46 |
| | News Corporation Ltd | 33.22 | 33.05 | 33.32 | 32.80 | 0.16 | 0.48% | 20:00:01 |
| | NextEra Energy Inc | 80.49 | 80.24 | 80.80 | 79.72 | 0.25 | 0.31% | 19:59:16 |
| | Nike Inc | 65.25 | 65.33 | 65.44 | 64.99 | -0.10 | -0.15% | 19:59:50 |
| | Nisource Inc | 29.60 | 29.63 | 29.74 | 29.44 | -0.03 | -0.10% | 19:59:26 |
| | Noble Corp | 41.65 | 42.26 | 42.29 | 41.57 | -0.63 | -1.49% | 19:59:46 |
| | Noble Energy Inc | 121.15 | 122.50 | 123.03 | 121.12 | -1.36 | -1.11% | 20:00:05 |
| | Nordstrom Inc | 60.73 | 60.48 | 61.07 | 60.27 | 0.23 | 0.38% | 19:58:51 |
| | Norfolk Southern Corp | 79.98 | 80.25 | 80.99 | 79.95 | -0.27 | -0.34% | 19:59:56 |
| | Northeast Utilities | 44.59 | 44.43 | 44.69 | 44.16 | 0.16 | 0.36% | 19:59:50 |
| | Northern Trust Corp | 57.97 | 58.23 | 58.56 | 57.89 | -0.27 | -0.46% | 20:00:01 |
| | Northrop Grumman Corp | 81.46 | 81.61 | 82.46 | 81.18 | -0.15 | -0.18% | 19:59:46 |
| | NRG Energy Inc | 28.20 | 28.09 | 28.31 | 27.94 | 0.09 | 0.32% | 20:00:01 |
| | Nucor Corp | 47.09 | 46.15 | 47.37 | 46.20 | 0.95 | 2.06% | 19:59:56 |
| | Nvidia Corp | 14.92 | 14.84 | 14.98 | 14.68 | 0.15 | 1.05% | 19:59:20 |
| | NYSE Euronext | 40.68 | 41.09 | 41.58 | 40.63 | -0.40 | -0.97% | 19:59:56 |
| | O'Reilly Automotive Inc | 112.18 | 110.91 | 112.92 | 110.74 | 1.30 | 1.17% | 19:59:56 |
| | Occidental Petroleum | 93.06 | 93.69 | 94.42 | 93.04 | -0.63 | -0.67% | 20:00:01 |
| | Omnicom Group | 62.97 | 63.36 | 63.75 | 62.65 | -0.36 | -0.57% | 19:59:56 |
| | ONEOK | 49.36 | 49.41 | 49.71 | 49.11 | -0.07 | -0.14% | 19:59:56 |
| | Oracle Corp | 35.11 | 34.90 | 35.32 | 34.94 | 0.20 | 0.57% | 20:00:01 |
| | Owens-Illinois Inc | 28.89 | 28.89 | 29.16 | 28.83 | -0.01 | -0.03% | 20:00:01 |
| | PACCAR Inc | 54.63 | 54.56 | 54.86 | 54.26 | 0.07 | 0.13% | 20:00:01 |
| | Pall Corp | 72.51 | 71.93 | 72.97 | 71.83 | 0.57 | 0.79% | 19:59:46 |
| | Parker-Hannifin Corp | 100.97 | 100.58 | 101.20 | 99.76 | 0.38 | 0.38% | 20:00:01 |
| | Patterson Co Inc | 39.21 | 38.79 | 39.23 | 38.73 | 0.44 | 1.13% | 20:00:01 |
| | Paychex Inc | 38.20 | 38.18 | 38.34 | 38.09 | 0.01 | 0.04% | 20:00:01 |
| | Peabody Energy Corp | 21.17 | 21.09 | 21.84 | 20.88 | 0.08 | 0.38% | 20:00:00 |
| | Penney J.C. Inc | 18.99 | 18.80 | 19.33 | 18.52 | 0.17 | 0.90% | 19:59:50 |
| | Pentair Inc | 57.88 | 58.08 | 58.59 | 57.83 | -0.20 | -0.34% | 20:02:00 |
| | Peoples United | 14.24 | 14.14 | 14.30 | 14.07 | 0.10 | 0.71% | 20:00:00 |
| | Pepco Holdings Inc | 22.29 | 22.00 | 22.31 | 21.99 | 0.29 | 1.32% | 19:59:30 |
| | PepsiCo Inc | 82.64 | 82.59 | 82.93 | 82.14 | 0.04 | 0.05% | 19:59:46 |
| | PerkinElmer Inc | 32.54 | 32.23 | 32.62 | 32.23 | 0.31 | 0.96% | 19:59:30 |
| | Perrigo Co | 118.65 | 119.03 | 119.31 | 117.93 | -0.38 | -0.32% | 20:00:00 |
| | PetSmart Inc | 69.81 | 69.33 | 69.92 | 69.05 | 0.47 | 0.68% | 19:59:50 |
| | Pfizer Ltd | 28.78 | 28.70 | 28.83 | 28.32 | 0.08 | 0.28% | 19:59:36 |
| | PG&E Corp | 47.36 | 47.18 | 47.39 | 46.85 | 0.18 | 0.38% | 19:59:16 |
| | Philip Morris International | 94.38 | 95.00 | 94.97 | 93.70 | -0.60 | -0.63% | 20:00:01 |
| | Phillips 66 | 65.42 | 65.96 | 66.71 | 64.89 | -0.54 | -0.82% | 20:01:00 |
| | Pinnacle West Capital | 60.08 | 60.18 | 60.53 | 59.70 | -0.09 | -0.15% | 19:59:50 |
| | Pioneer Natural Resources | 138.98 | 140.15 | 141.58 | 138.94 | -1.18 | -0.84% | 20:00:01 |
| | Pitney Bowes Inc | 15.20 | 15.20 | 15.30 | 15.05 | -0.01 | -0.07% | 19:57:35 |
| | Plum Creek Timber Co | 54.32 | 54.40 | 54.50 | 54.30 | -0.08 | -0.15% | 19:58:35 |
| | PNC Finl Services Group | 72.18 | 71.28 | 72.35 | 71.23 | 0.92 | 1.29% | 19:59:50 |
| | Polo Ralph Lauren | 189.57 | 186.68 | 189.98 | 186.45 | 2.88 | 1.54% | 20:00:01 |
| | PPG Industries Inc | 158.93 | 157.06 | 159.42 | 157.21 | 1.88 | 1.20% | 19:59:56 |
| | PPL Corp | 31.82 | 31.81 | 31.96 | 31.66 | 0.01 | 0.03% | 19:53:16 |
| | Praxair Inc | 115.88 | 115.77 | 116.44 | 115.47 | 0.14 | 0.12% | 19:59:56 |
| | Precision Castparts Corp | 213.44 | 215.08 | 215.32 | 213.35 | -1.74 | -0.81% | 20:00:01 |
| | Priceline.com Inc | 825.79 | 842.50 | 846.96 | 825.29 | -16.54 | -1.96% | 19:59:56 |
| | Principal Financial Group | 38.15 | 38.04 | 38.30 | 37.88 | 0.10 | 0.26% | 19:59:50 |
| | Procter & Gamble Co | 78.83 | 79.09 | 79.22 | 78.24 | -0.29 | -0.37% | 19:59:56 |
| | Progressive Corp | 26.13 | 26.20 | 26.24 | 25.96 | -0.07 | -0.27% | 19:58:31 |
| | Prologis | 44.76 | 44.18 | 44.78 | 44.17 | 0.59 | 1.34% | 19:59:46 |
| | Prudential Financial Inc | 68.06 | 68.43 | 68.87 | 67.99 | -0.38 | -0.56% | 20:00:01 |
| | Public Service Enterprise | 34.76 | 34.84 | 34.98 | 34.40 | -0.07 | -0.20% | 20:00:01 |
| | Public Storage | 167.59 | 166.93 | 167.89 | 166.73 | 0.79 | 0.47% | 20:00:01 |
| | Pulte Group Inc | 23.05 | 23.61 | 23.87 | 22.65 | -0.56 | -2.37% | 19:59:20 |
| | PVH Corp | 119.49 | 119.31 | 120.42 | 119.26 | 0.18 | 0.15% | 20:02:00 |
| | QEP Resources | 29.25 | 29.33 | 30.25 | 29.25 | -0.08 | -0.27% | 19:57:41 |
| | QUALCOMM Inc | 65.76 | 66.10 | 66.21 | 65.70 | -0.34 | -0.51% | 20:00:01 |
| | Quanta Services | 30.06 | 30.29 | 30.50 | 30.02 | -0.23 | -0.76% | 19:56:15 |
| | Quest Diagnostics | 61.41 | 60.80 | 61.60 | 60.82 | 0.59 | 0.97% | 20:00:00 |
| | Range Resources Corp | 78.61 | 77.38 | 79.14 | 77.51 | 1.23 | 1.59% | 20:00:01 |
| | Raytheon Co | 66.76 | 66.78 | 67.28 | 66.47 | -0.02 | -0.03% | 20:00:01 |
| | Red Hat Inc | 51.86 | 52.65 | 52.97 | 51.85 | -0.79 | -1.50% | 19:59:56 |
| | Regions Financial Corp | 9.16 | 9.15 | 9.23 | 9.13 | 0.01 | 0.11% | 19:14:41 |
| | Republic Services Inc | 35.11 | 34.96 | 35.28 | 34.93 | 0.13 | 0.37% | 19:59:46 |
| | Reynolds American Inc | 49.35 | 49.54 | 49.73 | 49.13 | -0.17 | -0.34% | 19:59:46 |
| | Robert Half International Inc | 35.76 | 35.58 | 35.92 | 35.55 | 0.19 | 0.53% | 19:59:50 |
| | Rockwell Automation Inc | 90.70 | 90.91 | 91.46 | 90.13 | -0.22 | -0.24% | 20:00:01 |
| | Rockwell Collins | 66.78 | 66.70 | 66.92 | 66.30 | 0.06 | 0.09% | 19:59:30 |
| | Roper Industries | 124.72 | 123.92 | 125.15 | 123.23 | 0.88 | 0.71% | 19:59:56 |
| | Ross Stores | 66.19 | 65.12 | 66.35 | 64.97 | 1.05 | 1.61% | 20:00:06 |
| | Rowan Companies Inc | 35.42 | 36.31 | 36.37 | 35.39 | -0.88 | -2.42% | 19:59:50 |
| | Ryder System Inc | 64.02 | 63.75 | 64.68 | 63.85 | 0.27 | 0.42% | 19:59:56 |
| | Safeway Inc | 24.32 | 24.36 | 24.60 | 23.63 | -0.05 | -0.21% | 19:59:36 |
| | SAIC Inc | 15.50 | 15.50 | 15.58 | 15.45 | -0.01 | -0.06% | 19:56:11 |
| | Salesforce.com | 46.34 | 47.01 | 47.12 | 46.32 | -0.68 | -1.45% | 20:00:00 |
| | SanDisk Corp | 58.22 | 58.47 | 58.88 | 57.30 | -0.22 | -0.38% | 19:59:56 |
| | SCANA Corp | 53.48 | 53.36 | 53.58 | 52.89 | 0.13 | 0.24% | 20:00:06 |
| | Schlumberger Ltd | 77.09 | 77.42 | 77.84 | 76.73 | -0.34 | -0.44% | 19:59:56 |
| | Schwab, Charles Corp | 19.18 | 19.21 | 19.30 | 19.08 | -0.04 | -0.21% | 19:58:21 |
| | Scripps Networks Interactive | 68.88 | 68.29 | 69.15 | 68.10 | 0.57 | 0.83% | 19:59:56 |
| | Seagate Technology | 41.52 | 41.04 | 41.52 | 40.79 | 0.48 | 1.17% | 20:00:01 |
| | Sealed Air Corp | 23.83 | 23.79 | 23.95 | 23.65 | 0.05 | 0.21% | 19:58:31 |
| | Sempra Energy | 83.79 | 84.60 | 84.84 | 83.70 | -0.78 | -0.92% | 19:59:56 |
| | Sherwin-Williams Co | 190.00 | 188.71 | 190.86 | 189.04 | 1.24 | 0.66% | 19:59:56 |
| | Sigma-Aldrich Corp | 84.29 | 84.11 | 84.67 | 83.83 | 0.16 | 0.19% | 19:59:56 |
| | Simon Property Group | 180.25 | 178.96 | 181.30 | 179.29 | 1.27 | 0.71% | 20:00:01 |
| | SLM Corp | 22.92 | 22.86 | 23.01 | 22.81 | 0.04 | 0.17% | 19:59:46 |
| | Smucker, J.M. Co | 102.12 | 101.93 | 102.61 | 101.40 | 0.18 | 0.18% | 19:59:56 |
| | Snap On Inc | 92.27 | 91.75 | 92.30 | 91.15 | 0.53 | 0.58% | 20:00:01 |
| | Southern Co | 46.44 | 46.40 | 46.58 | 46.13 | 0.04 | 0.09% | 19:59:16 |
| | Southwest Airlines Co | 14.31 | 14.25 | 14.56 | 14.26 | 0.06 | 0.42% | 19:58:15 |
| | Southwestern Energy Co | 39.59 | 39.57 | 40.33 | 39.54 | 0.01 | 0.03% | 19:59:16 |
| | Spectra Energy Corp | 31.93 | 31.82 | 32.05 | 31.65 | 0.12 | 0.38% | 19:59:11 |
| | Sprint Nextel Corp | 7.39 | 7.29 | 7.40 | 7.35 | 0.10 | 1.37% | 19:51:16 |
| | St Jude Medical Inc | 46.78 | 46.72 | 47.39 | 46.72 | 0.06 | 0.13% | 19:59:51 |
| | Stanley Black & Decker | 81.86 | 81.33 | 82.28 | 81.11 | 0.51 | 0.63% | 19:59:51 |
| | Staples Inc | 14.75 | 14.67 | 14.92 | 14.67 | 0.08 | 0.55% | 19:59:36 |
| | Starbucks Corp | 64.26 | 63.83 | 64.46 | 63.93 | 0.42 | 0.66% | 19:56:31 |
| | Starwood Hotel & Resort World | 68.38 | 67.88 | 68.64 | 67.45 | 0.47 | 0.69% | 20:00:01 |
| | State Street Corp | 65.11 | 65.19 | 65.80 | 65.10 | -0.10 | -0.15% | 19:59:56 |
| | Stericycle Inc | 111.90 | 111.41 | 112.29 | 111.22 | 0.48 | 0.43% | 19:59:56 |
| | Stryker Corp | 69.24 | 68.73 | 69.33 | 68.83 | 0.51 | 0.74% | 20:00:01 |
| | SunTrust Banks Inc | 32.17 | 32.30 | 32.35 | 32.04 | -0.15 | -0.46% | 19:59:40 |
| | Symantec Corp | 24.03 | 24.15 | 24.39 | 24.03 | -0.12 | -0.52% | 19:58:26 |
| | Sysco Corp | 35.07 | 34.85 | 35.16 | 34.72 | 0.23 | 0.66% | 20:00:01 |
| | T Rowe Price Group Inc | 78.63 | 78.36 | 79.40 | 78.45 | 0.26 | 0.33% | 20:00:02 |
| | Target Corp | 71.27 | 70.65 | 71.91 | 70.50 | 0.61 | 0.86% | 19:59:51 |
| | TECO Energy Inc | 19.13 | 18.93 | 19.15 | 18.91 | 0.19 | 1.00% | 19:59:56 |
| | Tenet Healthcare | 45.12 | 44.68 | 45.24 | 44.02 | 0.43 | 0.96% | 19:56:46 |
| | Teradata Corp | 58.25 | 56.61 | 58.54 | 56.62 | 1.63 | 2.88% | 19:59:51 |
| | Teradyne Inc | 17.73 | 17.69 | 17.88 | 17.66 | 0.03 | 0.17% | 20:00:02 |
| | Tesoro Corp | 63.25 | 64.90 | 65.52 | 63.24 | -1.62 | -2.50% | 19:59:51 |
| | Texas Instruments Inc | 36.61 | 36.63 | 36.80 | 36.52 | -0.03 | -0.08% | 19:55:46 |
| | Textron Inc | 28.09 | 28.20 | 28.40 | 28.01 | -0.11 | -0.39% | 19:59:46 |
| | Thermo Fisher Scientific | 87.38 | 86.78 | 87.74 | 87.00 | 0.57 | 0.66% | 20:00:02 |
| | Tiffany & Co | 78.40 | 77.91 | 78.59 | 77.93 | 0.47 | 0.60% | 20:00:02 |
| | Time Warner Cable Inc | 96.98 | 96.64 | 97.81 | 96.65 | 0.37 | 0.38% | 20:00:02 |
| | Time Warner Inc | 60.48 | 60.07 | 60.83 | 60.23 | 0.40 | 0.67% | 19:59:51 |
| | TJX Companies Inc | 51.73 | 51.35 | 51.83 | 50.46 | 0.37 | 0.72% | 20:00:02 |
| | Torchmark Corp | 65.15 | 65.17 | 65.32 | 64.81 | 0.00 | 0.00% | 19:59:56 |
| | Total System Services Inc | 24.02 | 24.14 | 24.20 | 23.97 | -0.13 | -0.54% | 19:55:51 |
| | Travelers Companies Inc | 83.65 | 85.55 | 85.68 | 83.22 | -1.92 | -2.24% | 19:59:56 |
| | TripAdvisor Inc | 62.34 | 62.63 | 63.22 | 61.89 | -0.29 | -0.46% | 20:00:00 |
| | Tyco Electro | 45.97 | 46.09 | 46.21 | 45.78 | -0.13 | -0.28% | 20:00:06 |
| | Tyco International Ltd | 34.27 | 34.24 | 34.40 | 34.19 | 0.02 | 0.06% | 19:55:37 |
| | Tyson Foods Inc | 25.27 | 24.76 | 25.41 | 24.89 | 0.50 | 2.02% | 19:59:51 |
| | Union Pacific Corp | 158.48 | 159.63 | 160.44 | 158.40 | -1.17 | -0.73% | 20:00:02 |
| | United Parcel Service Inc | 88.79 | 88.55 | 89.40 | 88.61 | 0.23 | 0.26% | 19:59:30 |
| | United States Steel Corp | 19.12 | 18.93 | 19.57 | 18.98 | 0.18 | 0.95% | 19:57:46 |
| | United Technologies | 97.61 | 97.23 | 98.12 | 97.22 | 0.32 | 0.33% | 19:59:56 |
| | Unitedhealth Group Inc | 62.82 | 62.56 | 63.01 | 62.47 | 0.31 | 0.50% | 19:59:46 |
| | Unum Group | 27.95 | 28.16 | 28.27 | 27.80 | -0.20 | -0.71% | 19:59:36 |
| | Urban Outfitters Inc | 43.21 | 44.49 | 44.33 | 43.13 | -1.22 | -2.74% | 19:59:56 |
| | US Bancorp | 35.31 | 35.13 | 35.38 | 35.13 | 0.16 | 0.46% | 19:55:41 |
| | Valero Energy Corp | 41.23 | 42.09 | 42.49 | 41.23 | -0.88 | -2.09% | 19:58:56 |
| | Varian Medical Systems Inc | 69.89 | 69.45 | 70.44 | 69.58 | 0.43 | 0.62% | 20:00:02 |
| | Ventas Inc | 82.92 | 82.30 | 83.21 | 82.47 | 0.63 | 0.77% | 19:59:46 |
| | VeriSign Inc | 48.39 | 48.44 | 48.89 | 48.37 | -0.08 | -0.17% | 19:59:11 |
| | Verizon Communications Inc | 52.07 | 52.74 | 52.78 | 51.96 | -0.67 | -1.27% | 19:59:56 |
| | VF Corp | 186.17 | 185.50 | 186.63 | 182.66 | 0.65 | 0.35% | 20:00:02 |
| | Viacom Inc | 69.60 | 69.01 | 69.99 | 68.83 | 0.57 | 0.83% | 19:59:56 |
| | Visa Inc | 181.58 | 181.61 | 182.67 | 180.44 | -0.06 | -0.03% | 20:00:02 |
| | Vornado Realty Trust | 87.71 | 87.67 | 88.00 | 87.53 | 0.04 | 0.05% | 19:59:51 |
| | Vulcan Materials Co | 54.94 | 55.08 | 55.28 | 54.68 | -0.11 | -0.20% | 19:59:46 |
| | Wal-Mart Stores Inc | 77.40 | 77.40 | 77.88 | 77.27 | -0.01 | -0.01% | 19:59:56 |
| | Walgreen Co | 50.11 | 49.75 | 50.15 | 49.56 | 0.36 | 0.72% | 19:54:31 |
| | Walt Disney Co | 65.84 | 66.12 | 66.39 | 65.73 | -0.29 | -0.44% | 19:59:35 |
| | Washington Post Co | 469.10 | 468.75 | 474.83 | 458.94 | 0.63 | 0.13% | 20:00:02 |
| | Waste Management Inc | 42.74 | 42.59 | 42.94 | 42.61 | 0.16 | 0.38% | 19:55:09 |
| | Waters Corp | 98.08 | 97.53 | 98.82 | 97.75 | 0.55 | 0.56% | 19:59:56 |
| | WellPoint Inc | 78.13 | 77.49 | 78.65 | 77.28 | 0.61 | 0.79% | 20:00:02 |
| | Wells Fargo & Co | 40.69 | 40.20 | 40.80 | 40.18 | 0.48 | 1.19% | 19:59:51 |
| | Western Digital Corp | 60.72 | 59.45 | 60.94 | 59.67 | 1.27 | 2.14% | 19:59:36 |
| | Western Union Co | 16.60 | 16.62 | 16.72 | 16.55 | -0.01 | -0.06% | 19:54:31 |
| | Weyerhaeuser Co | 32.61 | 32.37 | 32.63 | 32.16 | 0.23 | 0.71% | 19:58:16 |
| | Whirlpool Corp | 130.96 | 129.53 | 131.27 | 128.75 | 1.44 | 1.11% | 20:00:06 |
| | Whole Foods Market Inc | 105.10 | 103.74 | 105.39 | 103.80 | 1.33 | 1.28% | 20:00:02 |
| | Williams Co Inc | 37.74 | 37.88 | 38.17 | 37.48 | -0.13 | -0.34% | 19:58:56 |
| | Windstream Corp | 8.79 | 8.72 | 8.81 | 8.69 | 0.07 | 0.80% | 19:59:46 |
| | Wisconsin Energy Corp | 43.50 | 43.26 | 43.56 | 43.10 | 0.24 | 0.55% | 19:59:51 |
| | WPX Energy | 20.15 | 19.76 | 20.47 | 19.88 | 0.39 | 1.97% | 20:01:00 |
| | Wyndham Worldwide Corp | 61.30 | 61.01 | 61.49 | 60.41 | 0.31 | 0.51% | 19:59:51 |
| | Wynn Resorts Ltd | 142.44 | 143.11 | 143.99 | 141.49 | -0.68 | -0.48% | 19:59:56 |
| | Xcel Energy Inc | 30.27 | 30.25 | 30.36 | 30.05 | 0.02 | 0.07% | 19:59:51 |
| | Xerox Corp | 9.03 | 8.96 | 9.06 | 8.95 | 0.06 | 0.67% | 19:58:36 |
| | Xilinx Inc | 39.47 | 38.95 | 39.48 | 39.01 | 0.52 | 1.33% | 19:59:46 |
| | XL Group Plc | 32.05 | 32.27 | 32.37 | 31.83 | -0.22 | -0.68% | 19:59:20 |
| | Xylem Inc | 28.70 | 28.88 | 29.19 | 28.68 | -0.18 | -0.62% | 20:07:00 |
| | Yahoo! Inc | 27.01 | 26.58 | 27.12 | 26.73 | 0.42 | 1.58% | 20:00:04 |
| | Yum! Brands Inc | 70.20 | 70.46 | 70.65 | 70.03 | -0.28 | -0.40% | 20:00:04 |
| | Zimmer Holdings Inc | 81.02 | 80.81 | 81.72 | 80.76 | 0.20 | 0.25% | 20:00:04 |
| | Zions Bancorp | 27.58 | 27.70 | 27.81 | 27.55 | -0.09 | -0.33% | 20:00:04 |
Share with more friends: