S&P 500

65,676

11:33:25

-0,374

-0,57

0

Abbott Laboratories

42,176

14:06:19

-0,17

-0,40

30

Abercrombie & Fitch

36,15

18:15:53

-0,62

-1,69

78

Accenture

Diverse Dienstleistungen

43,936

07:43:06

-0,231

-0,52

0

ACE N

55,436

09:33:01

+0,417

+0,76

0

Adobe Systems

24,85

16:28:21

0,00

926

AES

9,754

15:31:14

-0,661

-6,35

0

Aetna

35,264

07:37:51

-0,486

-1,36

0

AFLAC INC

36,046

07:37:51

-0,169

-0,47

0

Agilent Tech

32,175

18:44:38

-0,225

-0,69

230

AGL Resources

31,008

07:59:05

-0,239

-0,76

0

Air Prod.&Chemicals

69,259

07:53:18

-0,276

-0,40

0

Airgas Inc

60,22

07:37:51

-0,456

-0,75

0

Akamai Technologies

Allegheny Technologies Inc

28,11

15:45:30

-0,224

-0,79

709

Alcoa

Nichteisenmetalle

7,899

19:26:19

-0,028

-0,35

14.915

34,049

07:58:18

-0,239

-0,70

0

Allergan

65,739

07:59:30

-0,052

-0,08

0

Allstate

23,661

08:25:28

+0,126

+0,54

0

Altera Corp

29,505

08:08:26

-0,67

-2,22

0

Altria Group Inc

22,439

16:35:42

+0,041

+0,18

1.001

Amazon.Com

AMD Advanced Micro Devices

135,96

19:23:14

-0,848

-0,62

1.498

5,478

12:56:19

-0,044

-0,80

1.000

AMEREN CORP

23,95

08:19:32

-0,12

-0,50

0

American Electric Power

30,156

07:57:32

+0,106

+0,35

0

American Express

American International Group

39,948

07:53:18

0,00

0

20,841

16:55:43

+0,127

+0,61

1.228

American Tower

47,065

08:08:28

+0,50

+1,07

0

AMERIPRISE FINL INC

42,09

08:19:17

-0,28

-0,66

0

AmerisourceBergen

27,065

08:25:29

-0,332

-1,21

0

Amgen

50,411

17:07:50

-0,075

-0,15

825

Amphenol-A

42,20

08:19:31

+0,19

+0,45

0

Anadarko Petroleum

64,133

07:58:08

+1,823

+2,93

0

ANALOG DEVICES INC

30,295

08:08:28

-0,17

-0,56

0

Aon Corp

35,835

08:08:28

-0,015

-0,04

0

Apache Corporation

82,541

14:43:04

-1,203

-1,44

35

APARTMENT INVT & MGMT CO

18,67

08:08:30

+0,055

+0,30

0

Apollo Group-A

39,015

08:08:26

-0,185

-0,47

0

Apple

388,066

19:37:45

+2,276

+0,59

5.264

Applied Materials

Archer-Daniels-Midland Co

9,672

16:04:21

-0,171

-1,74

352

23,599

15:30:13

+0,022

+0,09

2.100

Assurant

32,855

08:07:34

0,00

0

AT&T

22,845

14:05:08

-0,065

-0,28

0

Autodesk Inc

Automatic Data Processing Inc

28,751

08:05:21

-0,593

-2,02

30

40,69

08:08:27

-0,46

-1,12

0

AUTONATION INC. DL-,01

26,37

08:19:13

-0,05

-0,19

0

Autozone

273,50

15:56:12

+3,203

+1,18

37

Avalonbay Commun

97,85

08:19:32

-1,62

-1,63

0

Avery Dennison

22,87

08:19:29

+0,12

+0,53

0

Avon Products Inc

14,395

08:01:36

-0,12

-0,83

0

Baker Hughes Inc

39,00

16:02:06

+0,139

+0,36

450

Ball

30,235

08:19:27

+0,075

+0,25

0

Bank of America

6,017

19:48:54

-0,174

-2,81

26.599

Bank of NY Mellon

16,50

16:20:13

-0,051

-0,31

500

Baxter Internationa

42,88

16:09:01

+0,122

+0,29

115

BB&T

22,66

08:08:29

-0,175

-0,77

0

Becton Dickinson&Co

58,236

15:16:23

-0,271

-0,46

214

Bed Bath & Beyond

44,795

08:08:30

-0,165

-0,37

0

BEMIS COMPANY INC.

23,88

08:19:29

-0,15

-0,62

0

Berkshire Hathawy-B

59,752

16:51:20

-0,135

-0,23

457

Best Buy Company

19,38

09:20:58

+0,20

+1,04

0

BIG LOTS INC

33,14

08:05:12

0,00

0

Biogen IDEC

87,261

15:50:44

+0,251

+0,29

650

BioTech Medics Inc

29,872

16:06:42

+0,071

+0,24

160

BLACKROCK CL. A DL -,01

145,641

11:44:55

-4,349

-2,90

70

BLOCK H & R INC

12,175

08:08:30

+0,04

+0,33

0

Boeing Co

57,349

18:34:51

+0,282

+0,49

352

Borgwarner Inc

60,27

08:08:30

-0,38

-0,63

0

Boston Properties

78,04

08:08:27

0,00

0

Boston Scientific Corp

4,473

08:22:55

-0,073

-1,61

0

Bristol Myers Squib

24,40

18:00:33

-0,60

-2,40

960

Broadcom-A

28,625

08:19:24

+0,21

+0,74

0

Brown Non Vtg-B

60,59

09:20:58

-0,46

-0,75

0

C.H.Robinson Wldwde

49,599

08:04:01

-0,156

-0,31

0

CA

20,512

16:04:48

+0,167

+0,82

350

Cablevision NY-A

11,551

07:59:42

-0,039

-0,34

0

Cabot Oil & Gas

27,108

07:53:14

-0,691

-2,49

0

Cameron Intl

42,422

15:34:29

-0,142

-0,33

0

Campbell Soup Company

25,20

10:10:51

+0,594

+2,41

120

Capital One Finl

37,00

08:51:47

0,00

0

Cardinal Health

31,12

09:20:57

+0,01

+0,03

0

CarMax

22,556

07:59:32

-0,191

-0,84

0

Carnival

22,996

17:32:33

-0,373

-1,60

403

Caterpillar Inc

CB RICHARD ELLIS GROUP INC

86,90

12:33:46

0,00

0

10,055

08:17:31

-2,46

-19,66

0

CBS Corp.

22,25

08:19:20

-0,045

-0,20

0

Celgene Corp

55,563

12:56:54

-0,885

-1,57

788

Centerpoint Energy

14,17

08:08:30

+0,02

+0,14

0

CenturyLink

29,56

08:51:53

0,00

0

Cerner Corp

54,492

17:09:32

+0,151

+0,28

50

CF Industries Hldg

134,462

07:30:57

0,00

0

CFN'I

19,51

08:19:33

+0,08

+0,41

0

Chesapeake Energy

18,77

12:32:43

0,00

0

Chevron

81,312

17:00:42

-0,093

-0,11

215

Chipotle Mexican Grill

288,661

10:12:51

-3,324

-1,14

25

Chubb

51,96

08:19:30

-0,10

-0,19

0

Cigna Corp

34,10

08:19:11

+0,34

+1,01

0

Cincinnati Financl

26,955

08:08:28

0,00

0

Cintas

28,71

08:19:19

+0,04

+0,14

0

Cisco Systems

15,20

19:15:30

-0,249

-1,61

6.609

Citigroup

24,597

19:19:27

-0,623

-2,47

12.908

Citrix Systems

56,40

16:00:12

0,00

0

Cliffs Natural Res

49,897

16:16:16

-1,091

-2,14

100

CLOROX CO DEL

51,099

16:17:58

-0,618

-1,19

20

CME Group-A

218,803

15:32:11

+1,103

+0,51

1

CMS Energy Corp

16,20

08:08:31

+0,005

+0,03

0

Coach

56,02

08:19:31

-0,65

-1,15

0

Coca-Cola

Cognizant Technology Solutions-A

52,06

19:10:10

-0,035

-0,07

4.019

53,30

09:04:55

-0,389

-0,72

259

Colgate-Palmolive

70,035

18:10:11

-0,35

-0,50

531

Comcast-A

22,01

17:32:22

+0,196

+0,90

612

Comerica

23,07

08:19:11

-0,33

-1,41

0

COMPUTER SCIENCES CORP

24,094

07:54:02

-0,831

-3,33

0

CONAGRA FOOD DL 5

19,78

15:34:28

-0,473

-2,34

0

ConocoPhillips

56,134

16:14:31

+0,241

+0,43

340

Consol Energy

27,97

07:24:12

+0,168

+0,60

0

Consolidated Edison

43,282

07:24:12

+0,102

+0,24

0

Constellation Brd-A

16,41

08:19:31

-0,30

-1,80

0

Constellation Energ

27,27

08:08:32

-0,21

-0,76

0

COOPER INDUSTRIES PLC

45,569

15:34:25

+0,214

+0,47

0

Corning Inc

10,436

13:49:09

-0,047

-0,45

365

Costco Wholesale Corp.

63,67

08:19:28

-0,17

-0,27

0

Coventry Health Care

24,686

16:49:40

-0,162

-0,65

150

CR Bard

72,14

08:05:11

0,00

0

CSX

15,95

17:41:55

0,00

0

CUMMINS INC

91,09

08:54:09

0,00

0

CVS CAREMARK DL 1

33,273

08:00:11

-0,002

-0,01

0

D.R. Horton Inc

10,49

08:08:32

-0,29

-2,69

0

Danaher Corporation

40,106

11:51:37

+0,038

+0,09

655

Darden Restaurants

38,14

08:08:29

0,00

0

Davita

64,705

07:37:51

+0,005

+0,01

0

Dean Foods

9,172

18:54:17

+0,127

+1,40

245

Deere & Co - John Deere

63,98

16:14:38

+0,109

+0,17

562

Dell

12,899

16:50:21

-0,873

-6,34

33.876

Denbury Resources

14,805

08:04:12

+0,225

+1,54

0

Dentsply International

29,012

15:34:20

-0,406

-1,38

0

Devon Energy

56,64

16:51:16

-0,156

-0,27

110

Devry

27,62

08:08:32

-0,85

-2,99

0

Diamond Offshore

49,361

08:04:01

-0,374

-0,75

0

DIRECTV-A

34,012

07:37:51

+0,145

+0,43

0

Discover Fncl Srvcs

22,39

09:21:01

+0,08

+0,36

0

Discovery Comm-A

33,195

08:06:02

-0,457

-1,36

150

Dollar Tree

64,384

17:54:58

-2,589

-3,87

171

Dominion Res

37,86

08:08:33

-0,32

-0,84

0

DOVER CORP

50,22

08:19:17

+0,27

+0,54

0

Dow Chemical

25,35

18:03:10

-1,007

-3,82

627

Dr Pepper Snapple

28,969

15:34:28

-0,631

-2,13

0

Dte Energy

41,03

08:08:33

+0,03

+0,07

0

Du Pont Nemours&Co

38,976

16:25:11

-0,081

-0,21

310

Duke Energy

15,732

07:53:26

-0,04

-0,25

0

Dun & Bradstreet

59,92

07:41:43

+0,80

+1,35

0

E TRADE FINANCIAL

7,08

07:37:09

+0,086

+1,23

0

EASTMAN CHEM CO

41,02

09:20:59

-0,21

-0,51

0

EATON CORP. DL-,50

38,845

08:08:33

+0,775

+2,04

0

eBay

26,224

19:51:26

-0,305

-1,15

6.819

Ecolab Inc

46,675

08:08:29

0,00

0

Edison International

31,16

08:08:31

+0,91

+3,01

0

Edwards Lifescns

56,751

18:40:51

+0,323

+0,57

25

El Paso

20,355

19:15:37

-0,04

-0,20

0

Electronic Arts

13,071

07:59:42

-0,002

-0,02

0

Eli Lilly

29,33

10:46:56

-0,47

-1,58

670

EMC Corporation

20,48

18:40:40

-0,27

-1,30

3.540

Emerson Electric Co

39,141

08:05:02

+0,306

+0,79

0

Entergy

50,594

07:37:09

-0,323

-0,63

0

EOG Resources

87,395

15:34:29

+0,166

+0,19

0

EQT Corporation

39,795

08:08:32

+0,06

+0,15

0

EQUIFAX INC

31,625

08:19:17

-0,355

-1,11

0

Equity Residential

43,06

08:19:32

-0,45

-1,03

0

Estee Lauder-A

42,283

07:59:30

+0,053

+0,13

0

Exelon Corp

29,405

08:08:33

-0,46

-1,54

0

Expedia

Expeditors International of Washington

24,757

07:37:09

-0,294

-1,17

0

33,112

09:32:01

+0,382

+1,17

0

Express Scripts

39,273

15:31:04

-0,117

-0,30

512

Exxon Mobil

65,481

17:37:50

+0,212

+0,32

3.625

Family Dollar Store

40,535

08:08:33

-0,52

-1,27

0

Fastenal

38,299

16:51:51

-0,179

-0,47

140

Fed Investors-B

14,23

08:19:32

+0,12

+0,85

0

Fedex Corporation

68,665

17:43:09

-0,202

-0,29

356

Fidelity National

23,15

08:07:32

0,00

0

Fifth Third Bancorp

10,49

08:19:12

+0,08

+0,77

0

First Horizon Natl

7,203

08:08:31

+0,039

+0,54

0

First Solar

30,673

18:31:10

-1,625

-5,03

1.192

FIRSTENERGY DL-,01

32,46

07:37:10

+0,044

+0,14

0

Fiserv Inc

49,33

08:19:21

+0,09

+0,18

0

FLIR Systems

19,37

08:51:09

0,00

0

FLOWSERVE CORP. DL 1,25

88,14

08:08:34

-0,41

-0,46

0

Fluor Corporation

45,334

18:26:56

-0,713

-1,55

240

FMC Corp

74,916

08:00:20

+1,504

+2,05

60

FMC TECHNOLOGY INC

41,10

18:01:17

+2,41

+6,23

0

Ford Motor

9,282

19:48:57

-0,268

-2,81

3.565

Forest Laboratories

24,175

08:19:20

-0,025

-0,10

0

Fortune Brands

41,771

07:59:31

-0,178

-0,42

0

Franklin Resources

Freeport-McMoran Copper Inc

88,62

08:19:31

+0,21

+0,24

0

Edelmetalle & Edelsteine

33,329

15:05:30

+0,129

+0,39

346

Gamestop-A

17,471

15:34:24

-0,227

-1,28

0

GANNETT INC

11,873

19:01:53

+0,651

+5,80

1.000

Gap

16,46

16:39:53

-0,825

-4,77

0

General Electric

14,438

17:30:16

-0,174

-1,19

12.281

General Mills

28,892

15:25:51

-0,324

-1,11

200

Genl Dynamics Corp

53,707

08:05:14

+0,191

+0,36

0

Genuine Parts Co.

47,947

07:41:42

-1,346

-2,73

0

Genworth Financial

7,134

08:08:35

+0,248

+3,60

0

Gilead Sciences

33,768

19:47:41

-0,232

-0,68

4.516

Goldman Sachs Group

87,00

17:49:35

-0,501

-0,57

452

Goodrich Corp

95,05

08:08:35

+0,10

+0,11

0

Goodyear T & Rubber

Gummi & Reifen

10,10

16:27:58

-0,202

-1,96

1.000

Google

460,95

16:47:54

+0,355

+0,08

82

GRAINGER W W INC

156,17

08:05:14

-1,546

-0,98

0

H J Heinz

40,202

07:37:09

-0,716

-1,75

0

Halliburton Co

28,804

19:00:36

+0,804

+2,87

1.795

Harley-Davidson

34,255

14:11:31

-0,695

-1,99

210

Harman Ind Inc

38,285

07:59:31

-0,554

-1,43

0

HARRIS CORP DEL

32,105

08:08:35

+0,15

+0,47

0

Hartford Fin Serv

15,227

18:17:16

-0,773

-4,83

6.550

HCP

29,385

07:46:40

-0,582

-1,94

0

Health Care REIT

40,51

08:19:31

-0,65

-1,58

0

Helmerich&Payne

46,778

09:33:01

-0,657

-1,39

0

HERSHEY CO

45,765

07:59:30

-0,159

-0,35

0

Hess

49,26

08:19:32

+0,41

+0,84

0

Hewlett-Packard

21,821

18:08:03

-0,478

-2,14

6.436

Home Depot

Honeywell International Inc

35,036

17:17:11

-0,614

-1,72

705

44,944

15:41:38

-0,204

-0,45

30

Hormel Foods

21,974

07:58:18

-0,05

-0,23

0

Hospira Inc

27,765

08:08:35

-0,195

-0,70

0

Host Hotels & Resorts

11,97

08:19:32

-0,32

-2,60

0

Hudson City

5,22

08:19:32

-0,05

-0,95

0

HUMANA DL-,166

68,512

13:00:32

+0,351

+0,51

12

Huntington Bancshs

4,524

07:59:29

-0,063

-1,37

0

IBM

145,872

17:50:02

-0,234

-0,16

1.698

Illinois Tool Works Inc.

42,719

16:48:37

+0,519

+1,23

200

Ingersoll-Rand

28,50

10:53:27

-2,35

-7,62

0

Integrys Eng Grp

40,90

08:08:31

0,00

0

Intel Corporation

INTERCONTINENTAL EXCHANGE INC.

20,066

19:13:46

-0,483

-2,35

15.618

Diverse Investitionsgüter

99,82

11:12:50

-0,50

0

INTERNATIONAL FLAVORS&FRAGRA

International Game Technology

43,23

08:08:35

+0,51

+1,19

0

Interpublic Group of Companies Inc

11,07

08:19:30

-0,02

-0,18

0

8,182

08:19:17

+0,065

+0,80

0

Intl Paper

24,921

07:37:10

-0,466

-1,84

0

Intuit

44,50

07:47:54

+0,918

+2,11

0

Intuitive Surgical

382,70

18:15:51

-0,30

-0,08

68

Invesco

18,50

08:52:05

0,00

0

Iron Mountain

23,40

08:52:07

0,00

0

JABIL CIRCUIT INC

19,375

07:38:03

-0,157

-0,80

0

Jacobs Engin Group

34,377

07:54:02

+0,039

+0,11

0

JC Penney Co Ltd

31,185

08:19:25

-0,91

-2,84

0

JDS Uniphase

10,889

07:38:03

-0,361

-3,21

0

Johnson & Johnson

49,10

17:44:23

-0,162

-0,33

1.037

Johnson Controls

26,267

19:06:12

-0,303

-1,14

1.801

JPMorgan Chase

28,846

17:49:15

-0,474

-1,62

2.265

Juniper Networks Inc

18,131

17:44:33

-0,053

-0,29

355

Kellogg Co

39,362

15:41:41

-0,055

-0,14

5

KEYCORP NEW

6,05

08:19:12

-0,05

-0,82

0

Kimberly-Clark CP

54,72

14:47:52

+0,82

+1,52

0

Kimco Realty

13,805

08:08:32

0,00

0

KLA-Tencor

36,134

07:41:43

-1,116

-3,00

0

Kohl's Corp

39,16

08:19:31

+0,01

+0,03

0

Kraft Foods Inc.

28,69

17:54:16

-0,473

-1,62

6.994

KROGER CO.

17,96

07:59:31

-0,086

-0,48

0

L-3 Communications

53,582

15:41:09

+0,343

+0,64

1

Laboratory Corp

66,37

08:08:38

-0,14

-0,21

0

Legg Mason

Diverse Investitionsgüter

20,337

15:34:27

-0,151

-0,74

0

Leggett & Platt

16,70

08:10:45

0,00

500

Lennar Corporation

16,847

07:38:03

-0,744

-4,23

0

Leucadia National

LEXMARK International A DL-,01

21,735

08:08:38

-0,28

-1,27

0

28,465

08:08:37

-0,115

-0,40

0

Life Tech

34,716

13:20:53

-0,801

-2,26

0

LIMITED BRANDS INC

Lincoln National Corporation

35,04

08:25:54

0,00

0

19,424

07:59:05

+0,179

+0,93

0

Linear Technology

25,31

08:55:48

-0,21

-0,82

0

Lockheed Martin

66,344

17:07:13

+0,46

+0,70

20

LOEWS CORP

29,17

08:19:29

+0,33

+1,14

0

Lorillard

97,63

17:15:43

+2,88

+3,04

0

Lowe's Com

20,46

16:25:14

-0,575

-2,73

131

LSI

6,18

11:44:05

-0,055

-0,88

19

M&T Bank

62,33

08:19:30

-0,18

-0,29

0

Macy's Inc

28,345

17:47:53

+0,237

+0,84

28

Marathon Oil

26,148

16:33:37

+0,764

+3,01

356

Marathon Petro

Marriott International Inc

32,742

08:38:02

+0,341

+1,05

0

26,33

08:54:13

0,00

0

MARSH & MCLENNAN COS INC

24,211

15:34:29

+0,125

+0,52

0

Masco Corp

8,803

08:25:28

-0,409

-4,44

0

Mastercard Inc

307,199

16:48:51

+6,199

+2,06

18

Mattel Inc

24,108

11:16:29

-0,022

-0,09

210

MCCORMICK & CO INC

37,87

08:19:21

-0,435

-1,14

0

McDonald´s

75,815

19:50:17

+0,315

+0,42

4.057

Mcgraw-Hill Co

34,12

09:21:00

-0,22

-0,64

0

McKesson Corporation

60,822

08:25:28

-0,851

-1,38

0

Mead Johnson

57,367

08:25:28

+0,968

+1,72

0

MeadWestvaco

23,01

08:08:37

-0,13

-0,56

0

Medco Health

47,898

16:05:46

-0,63

-1,30

76

Medtronic Inc

28,72

18:04:19

-0,69

-2,35

6.870

Merck

28,736

16:40:01

-0,203

-0,70

2.013

Metlife

29,076

15:34:31

-0,037

-0,13

0

MetroPCS Communications

7,711

08:25:28

-0,13

-1,66

0

Microchip Tech

28,08

08:07:39

0,00

0

Micron Technology Inc

6,186

16:23:26

-0,224

-3,49

780

Microsoft

23,703

18:04:35

-0,032

-0,13

15.582

MOLEX INC

20,40

08:19:21

-0,085

-0,41

0

Molson Coors-B Nvtg

33,569

08:04:01

-0,235

-0,70

0

Monsanto Co

59,732

16:08:30

-0,202

-0,34

340

Moody's Corporation

29,121

08:05:14

+0,037

+0,13

0

Morgan Stanley

14,23

17:38:51

-0,346

-2,37

1.437

Mosaic

44,40

16:48:03

+1,087

+2,51

1.925

Motorola Moblty

29,875

18:23:08

+0,04

+0,13

124

Motorola Solutions Inc

37,514

11:55:31

-0,191

-0,51

510

Murphy Oil

47,18

07:41:43

+0,065

+0,14

0

Mylan Inc

16,80

12:47:23

-1,073

-6,00

213

Nabors Industries

15,155

09:17:00

-0,36

-2,32

0

NASDAQ OMX Grp

18,92

09:22:18

-0,21

-1,10

0

Natl Oilwell Varco

NetApp - Network Appliance

63,67

08:32:30

-0,59

-0,92

0

32,56

16:46:19

+0,01

+0,03

373

Netflix

83,961

19:52:14

-7,527

-8,23

614

NEWELL RUBBERMAID INC

14,32

08:19:30

-0,21

-1,45

0

Newfield Exploratn

29,202

15:34:21

-2,486

-7,85

0

Newmont Mining

Edelmetalle & Edelsteine

46,90

19:12:47

+0,41

+0,88

2.283

News Corp. (A Shares)

14,737

15:34:29

+0,073

+0,50

0

NextEra Energy

45,605

08:08:39

+0,145

+0,32

0

Nike Inc

78,589

08:41:58

-1,411

-1,76

130

Nisource

17,892

15:34:23

-0,057

-0,32

0

Noble Corp N

28,912

15:34:26

-0,573

-1,94

0

Noble Energy

77,872

15:34:29

-0,865

-1,10

0

Nordstrom Inc.

39,60

15:32:30

+1,05

+2,72

0

Norfolk Southern Corp

51,617

08:05:14

-0,085

-0,16

0

Northeast Utilities

27,11

09:20:58

-0,10

-0,37

0

Northern Trust

32,98

08:19:10

-0,10

-0,30

0

Northrop Grumman

44,855

08:08:40

-0,835

-1,83

0

Novellus Systems

33,967

15:34:29

-0,367

-1,07

0

NRG Energy

13,488

08:00:32

+0,374

+2,85

100

Nucor Corporation

33,504

07:58:18

+0,322

+0,97

0

NVIDIA

11,976

17:59:34

-0,222

-1,82

4.235

NYSE Euronext

22,055

17:35:00

-0,065

-0,29

1.228

O Reilly Auto

84,77

22:00:09

+0,31

+0,37

0

Occid.Petrol Corp

77,999

17:24:18

-0,852

-1,08

55

Omnicom Group Inc

36,438

07:38:03

+0,105

+0,29

0

Oneok

62,739

13:05:18

+0,39

+0,63

100

Oracle

21,795

16:46:25

+0,112

+0,52

862

Owens Illinois

18,50

08:19:31

+0,42

+2,32

0

Paccar

34,68

08:08:40

+0,34

+0,99

0

Pall Corp

47,58

09:20:58

-0,64

-1,33

0

Parker-Hannifin Co.

67,91

08:08:39

+1,09

+1,63

0

Patterson Cos

24,701

15:34:13

-0,245

-0,98

0

Paychex Inc

Peabody Energy Corporation

23,502

07:38:03

-0,298

-1,25

0

27,10

18:33:39

-0,30

-1,09

290

People's Untd

9,589

08:04:26

-0,013

-0,14

0

Pepco Holdings

15,125

08:08:40

-0,06

-0,40

0

PepsiCo Inc

47,778

16:13:35

+0,034

+0,07

520

PerkinElmer

19,883

07:38:03

-0,347

-1,72

0

PERRIGO CO

71,248

07:59:30

+0,299

+0,42

0

Pfizer

16,174

19:52:54

+0,115

+0,72

9.376

PG + E CORP.

31,895

08:08:38

-0,03

-0,09

0

Philip Mrrs Int

61,75

16:20:10

-0,336

-0,54

3.905

Pinnacle West Cap

35,76

08:19:29

-0,34

-0,94

0

Pioneer Natural Res

85,556

15:34:29

-0,399

-0,46

0

Pitney Bowes

13,472

07:54:02

-0,088

-0,65

0

Plum Creek Timber

28,864

07:38:03

-0,326

-1,12

0

PNC Finl Ser

45,78

09:21:42

+0,16

+0,35

0

PPG Industries

69,285

15:34:27

+0,434

+0,63

0

PPL

21,345

08:08:40

-0,14

-0,65

0

Praxair

83,06

08:07:38

0,00

0

Precision Castparts

125,271

07:38:03

+0,302

+0,24

0

Priceline.com

441,283

19:58:04

-5,165

-1,16

261

Principal Financial

20,556

07:38:03

-0,004

-0,02

0

Procter&Gamble

48,709

16:43:39

-0,161

-0,33

4.019

Progress Energy

39,715

08:19:19

-0,28

-0,70

0

Progressive (Ohio)

16,24

08:19:30

+0,12

+0,74

0

Prudential Financl

46,199

15:34:13

+0,097

+0,21

0

Publ Svcs Enterpr

23,37

08:19:08

-0,29

-1,23

0

Public Storage

102,93

08:19:30

-0,99

-0,95

0

PulteGroup

6,478

08:08:40

-0,242

-3,60

0

QEP Resources

24,361

15:34:19

-0,248

-1,01

0

Qualcomm

47,59

15:36:34

+0,29

+0,61

816

Quanta Services

16,294

07:38:03

-0,019

-0,12

0

Quest Diagnostics

43,485

08:19:18

+0,225

+0,52

0

Ralph Lauren-A

130,64

15:44:34

-0,47

-0,36

8

Range Resources

49,66

08:08:36

0,00

0

Raytheon Co

37,848

18:49:48

-0,01

-0,03

15

Red Hat

36,296

09:49:12

-0,362

-0,99

70

Regions Financial

4,49

08:08:41

-0,015

-0,33

0

Republic Services

Umwelt & Recycling

22,39

08:08:40

+0,105

+0,47

0

Reynolds American

30,592

07:37:51

-0,064

-0,21

0

Robert Half Intl

22,05

08:19:30

+0,08

+0,36

0

Rockwell Automation

62,445

07:38:03

+0,69

+1,12

0

ROCKWELL COLLINS DL-,01

44,58

08:19:07

-0,24

-0,54

0

Roper Industries Inc

71,254

07:38:03

+0,224

+0,32

0

Ross Stores Inc.

40,166

17:06:51

+1,068

+2,73

140

Rowan Cos

28,47

08:19:10

+0,33

+1,17

0

RR Donnelley

10,235

14:00:48

-0,03

-0,29

0

Ryder System Inc

39,504

07:38:03

-0,791

-1,96

0

Safeway Inc

16,86

08:19:31

-0,23

-1,35

0

SAIC

9,757

15:34:13

+0,003

+0,03

0

Salesforce.com DL-,001

98,35

10:35:20

+1,70

+1,76

0

Sandisk

35,90

19:41:11

-0,274

-0,76

267

Sara Lee Corp

15,139

07:59:30

-0,13

-0,85

0

SCANA CORP NEW

33,82

08:19:32

-0,04

-0,12

0

Schlumberger

60,85

17:14:54

+0,95

+1,59

6.138

Schwab Charles Corp

9,66

09:20:22

-0,04

-0,41

0

Scripps Ntwks-A

33,077

08:38:50

+0,218

+0,66

0

SEALED AIR CORP. DL-,10

15,414

08:38:50

-0,303

-1,93

0

Sears Holdings

38,166

09:32:01

-2,592

-6,36

0

Sempra Energy

43,98

08:19:32

-0,06

-0,14

0

Sherwin-Williams Co

75,97

08:19:30

+0,20

+0,26

0

Sigma-Aldrich

53,766

07:53:43

-0,322

-0,60

0

Simon Prop Grp

102,068

07:58:01

-1,163

-1,13

0

SLM

12,25

08:19:16

+0,09

+0,74

0

SNAP ON INC

46,70

08:19:29

-0,20

-0,43

0

Southern Co

33,51

08:08:37

0,00

0

Southwest Airlines

6,86

08:08:43

-0,25

-3,52

0

Southwestern Energy

26,67

08:08:37

0,00

0

Spectra Energy

23,511

07:58:18

-0,02

-0,08

0

Sprint Nextel Corp

1,667

18:25:40

-0,062

-3,59

2.100

St Jude Medical Inc

Stanley Black & Decker Inc.

31,946

08:05:14

-0,502

-1,55

0

56,87

08:19:18

+0,03

+0,05

0

Staples

11,421

07:59:30

-0,062

-0,54

0

Starbucks

36,06

18:50:59

-0,804

-2,18

5.660

State Street

30,158

08:04:06

-0,17

-0,56

0

Stericycle

Umwelt & Recycling

66,08

08:08:42

+0,21

+0,32

0

Strw Htl Res Wrlwd

40,85

08:19:32

-0,72

-1,73

0

Stryker Corp

40,264

09:07:26

-0,311

-0,77

220

Sunoco

29,913

15:34:29

-0,13

-0,43

0

Suntrust Banks Inc

17,12

08:52:42

0,00

0

Supervalu

5,191

09:55:16

-0,104

-1,96

1.000

Symantec

13,457

12:19:01

-0,063

-0,47

400

Sysco Corp

Diverse Handelsfirmen

22,05

09:20:20

-0,16

-0,72

0

T Rowe Price Grp

Diverse Dienstleistungen

46,55

08:19:31

-0,89

-1,88

0

Target

39,512

09:33:01

+0,004

+0,01

0

TE Connectivity

27,041

10:50:53

-0,049

-0,18

78

Teco Energy

13,58

08:19:30

-0,08

-0,59

0

Tenet Healthcare

4,197

08:08:41

-0,046

-1,08

0

Teradata

47,21

08:01:28

+0,072

+0,15

46

Teradyne

12,364

08:17:31

-0,136

-1,09

0

Tesoro

21,427

07:53:18

+0,419

+1,99

0

Texas Instruments

25,153

16:15:56

-0,116

-0,46

1.015

TEXTRON INC

THE J.M SMUCKER COMPANY WHEN

20,908

08:04:21

-0,189

-0,90

0

54,30

18:40:30

-0,701

-1,27

91

Thermo Fisher Scien

41,90

08:08:42

-0,335

-0,79

0

Tiffany & Co

49,434

07:59:30

-1,047

-2,07

0

Time Warner

28,291

16:25:50

-0,033

-0,12

563

Time Warner Cbl

57,691

16:25:10

-0,10

-0,17

151

Titanium Metals Corp

Nichteisenmetalle

11,271

07:41:43

+0,026

+0,23

0

TJX Companies

26,603

07:59:30

+0,155

+0,59

0

Torchmark Corp

36,76

08:05:11

0,00

0

Total Syst Service

16,13

08:08:41

-0,015

-0,09

0

Travlr Comp

44,375

10:49:30

-0,281

-0,63

57

TripAdvisor

22,713

16:06:29

-0,345

-1,50

65

Tyco Intl N

38,573

10:50:20

+0,13

+0,34

103

Tyson Foods -A-

14,033

08:56:19

-0,174

-1,22

0

Union Pacific

United Technologies Corp.

84,459

18:07:19

+0,578

+0,69

17

63,332

19:05:00

+0,135

+0,21

1.015

Unitedhealth Group Inc

41,78

09:20:59

-0,30

-0,71

0

Unum

UPS - United Parcel Service Inc

17,613

15:34:24

+0,171

+0,98

0

57,555

07:37:51

+0,198

+0,35

0

Urban Outfitters

21,52

08:08:45

0,00

0

US Bancorp

US Steel - United States Steel Corporation

21,84

08:08:43

-0,11

-0,50

0

20,956

19:50:14

-0,42

-1,96

110

V.F. Corp

108,264

08:17:30

-1,218

-1,11

0

Valero Energy

19,207

16:10:12

+0,436

+2,32

330

VARIAN MED SYS INC

49,786

08:05:14

-0,793

-1,57

0

VENTAS INC. DL-,25

42,37

08:19:31

-0,73

-1,69

0

Verisign

Verizon Communications Inc

28,35

17:38:49

+0,456

+1,63

110

28,84

14:36:24

-0,518

-1,76

300

Visa-A

86,979

16:36:42

-0,16

-0,18

477

Vornado Rlty Tr-SBI

63,09

08:08:46

+0,70

+1,12

0

Vulcan Materials Co

35,047

15:34:26

-1,031

-2,86

0

Wal-Mart Stores Inc

44,609

16:39:45

-0,591

-1,31

1.482

Walgreen Co

25,588

08:56:58

-0,423

-1,63

0

Walt Disney Disney

31,001

18:15:31

-0,559

-1,77

417

Washington Post -B-

292,49

08:08:46

-5,18

-1,74

0

Waste Management Inc

Umwelt & Recycling

26,473

07:59:31

+0,357

+1,37

0

Waters

65,93

08:19:20

-0,98

-1,46

0

Watson Pharmaceut

44,407

07:59:30

-1,289

-2,82

0

Wellpoint Inc

50,464

16:15:53

+1,13

+2,29

85

Wells Fargo & Company

23,177

17:07:17

-0,483

-2,04

1.412

WESTERN DIGITAL CORP

30,423

17:45:43

-0,111

-0,36

200

WESTERN UN CO

13,349

08:00:14

-0,193

-1,43

0

Weyerhaeuser Co

15,36

08:27:10

-0,39

-2,48

0

WHIRLPOOL CORP

52,345

17:42:20

-1,265

-2,36

69

Whole Foods Market

60,583

16:51:31

-0,737

-1,20

306

Williams Companies Inc.

22,076

08:17:31

+0,279

+1,28

0

Windstream

9,288

08:17:31

-0,007

-0,08

0

Wisconsin Energy

25,579

08:17:31

-0,10

-0,39

0

WPX Energy-A

14,049

07:30:59

0,00

0

Wyndham Worldwide

33,20

07:59:30

-0,009

-0,03

0

Wynn Resorts

89,46

19:56:53

-1,47

-1,62

29

Xcel Energy

19,756

08:17:31

+0,045

+0,23

0

Xerox Corp

6,137

07:46:40

-0,111

-1,78

0

Xilinx

27,643

08:17:31

-0,583

-2,07

0

XL GROUP PLC DL -,01

15,118

15:34:29

+0,065

+0,43

0

Xylem

27,55

22:15:06

-0,27

-0,97

42.085

Yahoo

10,945

17:21:24

-0,26

-2,32

11.078

Yum Brands

49,296

19:02:45

-0,204

-0,41

1.665

Zimmer Hldgs

45,964

15:25:30

-0,336

-0,73

3

Zions Bancorp