PuntosVariaciónHora
1.987,98+0,05%  +0,97 puntos22:29:05
Grafico S P 500
NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
3M145,130+0,31%0,4500,0094.961,970,000,00%24/07
ABBOTT LABS42,89-0,19%-0,080,0064.388,110,000,00%24/07
ABBVIE54,08-0,73%-0,400,0085.990,790,000,00%24/07
ABERCROMBIE FTCH-A38,77+0,31%0,120,002.820,570,000,00%24/07
ACCENTURE80,69+0,12%0,100,0060.929,940,000,00%24/07
ACE N104,79+0,34%0,350,0035.925,410,000,00%24/07
ADOBE SYSTEMS72,7950+1,05%0,75500,0036.206,430,000,00%24/07
ADT CORPORATION33,48-0,18%-0,060,005.833,740,000,00%24/07
AES15,28+0,53%0,080,0011.083,110,000,00%24/07
AETNA84,16-0,45%-0,380,0030.075,210,000,00%24/07
AFLAC63,93+0,53%0,340,0029.028,890,000,00%24/07
AGILENT TECH56,84-1,10%-0,630,0018.939,220,000,00%24/07
AGL RESOURCES54,11-0,22%-0,120,006.453,040,000,00%24/07
AIR PROD.&CHEMICALS135,16-0,68%-0,930,0028.691,160,000,00%24/07
AIRGAS INC108,99-1,34%-1,480,008.104,830,000,00%24/07
AKAMAI TECH59,800+2,24%1,3100,0010.644,460,000,00%24/07
ALCOA17,0000-0,29%-0,05000,0019.928,820,000,00%24/07
ALEXION PHARM167,48-3,24%-5,600,0033.126,950,000,00%24/07
ALLEGHENY41,67-0,50%-0,210,004.523,160,000,00%24/07
ALLEGION54,97+0,96%0,520,005.305,250,000,00%24/07
ALLERGAN170,57-1,08%-1,860,0050.629,370,000,00%24/07
ALLSTATE58,49+0,27%0,160,0025.379,800,000,00%24/07
ALTERA CORP34,040+1,34%0,4500,0010.663,250,000,00%24/07
ALTRIA42,04+0,77%0,320,0083.490,960,000,00%24/07
AMAZON.COM358,610+0,13%0,4700,00165.020,630,000,00%24/07
AMEREN40,12+0,10%0,040,009.732,080,000,00%24/07
AMERICAN ELEC.54,01+0,07%0,040,0026.356,480,000,00%24/07
AMERICAN EXPRESS93,1500-0,14%-0,13000,0098.587,900,000,00%24/07
AMERICAN INT55,17+0,27%0,150,0079.797,150,000,00%24/07
AMERICAN TOWER REIT92,37-0,63%-0,590,0036.562,950,000,00%24/07
AMERIPRISE FINCL122,53-0,08%-0,100,0023.264,040,000,00%24/07
AMERISOURCEBERGEN76,37+3,12%2,310,0017.247,390,000,00%24/07
AMETEK51,78-0,19%-0,100,0012.701,760,000,00%24/07
AMGEN INC122,26+0,20%0,250,0092.553,470,000,00%24/07
AMPHENOL-A97,71+0,75%0,730,0015.350,830,000,00%24/07
ANADARKO PETROLEUM111,00+0,17%0,190,0056.061,010,000,00%24/07
ANALOG DEVICES51,30+0,04%0,020,0016.115,660,000,00%24/07
AON 90,97-0,12%-0,110,0029.588,050,000,00%24/07
APACHE102,60-0,85%-0,880,0039.584,950,000,00%24/07
APPLE97,030-0,16%-0,1600,00585.058,590,000,00%24/07
APPLIED MATERIALS21,755-0,66%-0,1450,0026.484,570,000,00%24/07
APTMNT INV REIT-A33,93-0,12%-0,040,004.956,430,000,00%24/07
ARCHER-DANIELS MID.48,43+0,29%0,140,0031.695,830,000,00%24/07
ASSURANT65,79-0,06%-0,040,004.713,360,000,00%24/07
AT&T35,500-1,06%-0,3800,00184.245,000,000,00%24/07
AUT.DATA PROCESSIN82,43+0,73%0,600,0039.739,690,000,00%24/07
AUTODESK INC56,000+0,21%0,1200,0012.760,550,000,00%24/07
AUTONATION56,45-0,69%-0,390,006.691,540,000,00%24/07
AUTOZONE514,82+1,40%7,100,0016.781,260,000,00%24/07
AVAGO TECHNOLOGIES72,51-1,52%-1,120,0017.685,400,000,00%24/07
AVALONBAY COM REIT149,15+2,76%4,010,0019.214,560,000,00%24/07
AVERY DENNISON50,90+0,59%0,300,004.845,930,000,00%24/07
AVON13,17-2,15%-0,290,005.721,660,000,00%24/07
BAKER HUGHES73,96-0,91%-0,680,0032.249,220,000,00%24/07
BALL63,83+1,38%0,870,008.900,040,000,00%24/07
BANK OF AMERICA15,620+0,64%0,1000,00164.202,030,000,00%24/07
BANK OF NY MELLON39,77+1,64%0,640,0045.352,630,000,00%24/07
BAXTER77,00+0,21%0,160,0041.785,620,000,00%24/07
BB&T37,82+0,75%0,280,0027.166,360,000,00%24/07
BECTON DICKINSON&CO118,49-0,10%-0,120,0022.890,810,000,00%24/07
BED BATH & BEYOND62,11+0,50%0,310,0012.543,360,000,00%24/07
BEMIS CO.39,93+0,23%0,090,004.028,080,000,00%24/07
BERKSHIRE HATHAWY-B128,35+0,17%0,220,00151.691,720,000,00%24/07
BEST BUY31,45+1,78%0,550,0010.969,870,000,00%24/07
BIOGEN IDEC336,79-0,24%-0,810,0079.886,530,000,00%24/07
BLACKROCK317,36+0,26%0,810,0052.941,320,000,00%24/07
BOEING CO124,400-1,82%-2,3100,0090.715,530,000,00%24/07
BORGWARNER65,56+0,14%0,090,0014.981,630,000,00%24/07
BOSTON PROP REIT121,29+0,07%0,080,0018.553,160,000,00%24/07
BOSTON SCIENTIFIC13,26+1,84%0,240,0017.538,680,000,00%24/07
BRISTOL MYERS49,46+0,28%0,140,0081.963,930,000,00%24/07
BROADCOM CORP A38,30+0,39%0,150,0020.490,500,000,00%24/07
BROWN NON VTG-B91,97-0,20%-0,180,0011.857,120,000,00%24/07
C.H. ROBINSON WRLD66,52+0,62%0,410,009.873,570,000,00%24/07
CA29,64+4,51%1,280,0013.236,910,000,00%24/07
CABLEVISION NY-A19,13+0,21%0,040,004.140,850,000,00%24/07
CABOT OIL & GAS33,07-0,87%-0,290,0013.803,970,000,00%24/07
CAMERON INTL72,44+4,13%2,870,0014.795,480,000,00%24/07
CAMPBELL SOUP43,53-0,53%-0,230,0013.661,550,000,00%24/07
CAPITAL ONE FINL82,40+0,50%0,410,0047.098,200,000,00%24/07
CARDINAL HEALTH72,43+1,37%0,980,0024.640,780,000,00%24/07
CAREFUSION44,74-0,25%-0,110,009.277,220,000,00%24/07
CARMAX50,92+0,16%0,080,0011.163,390,000,00%24/07
CARNIVAL37,21+1,95%0,710,0022.037,240,000,00%24/07
CATERPILLAR105,040-3,08%-3,3400,0065.702,520,000,00%24/07
CBRE GROUP-A33,62+0,63%0,210,0011.166,250,000,00%24/07
CBS-B58,51-0,78%-0,460,0030.966,120,000,00%24/07
CELGENE CORP86,1900-3,29%-2,93000,0069.023,850,000,00%24/07
CENTERPOINT ENERGY25,16+0,64%0,160,0010.816,770,000,00%24/07
CENTURYLINK37,68+0,29%0,110,0021.592,570,000,00%24/07
CERNER CORP55,64-0,59%-0,330,0019.105,210,000,00%24/07
CF INDUSTRIES HLDG254,56+0,94%2,370,0013.254,240,000,00%24/07
CHARLES SCHWAB27,79+0,87%0,240,0036.145,680,000,00%24/07
CHESAPEAKE ENERGY27,30+0,81%0,220,0018.187,580,000,00%24/07
CHEVRON134,85+0,72%0,970,00256.823,230,000,00%24/07
CHIPOTLE MEXICAN660,20-0,16%-1,070,0020.521,000,000,00%24/07
CHUBB92,76-0,11%-0,100,0022.678,530,000,00%24/07
CIGNA 96,75-0,05%-0,050,0025.991,980,000,00%24/07
CINCINNATI FINANCL48,03-0,02%-0,010,007.853,820,000,00%24/07
CINTAS64,11+0,12%0,080,007.705,550,000,00%24/07
CISCO SYSTEMS25,830+0,58%0,1500,00132.319,070,000,00%24/07
CITIGROUP50,09-0,18%-0,090,00152.162,650,000,00%24/07
CITRIX SYSTEMS66,820+4,24%2,7200,0010.949,350,000,00%24/07
CLIFFS NATURAL RES15,03-2,91%-0,450,002.302,310,000,00%24/07
CLOROX CO.90,54+0,40%0,360,0011.642,290,000,00%24/07
CME GROUP-A75,36+0,64%0,480,0025.305,210,000,00%24/07
CMS ENERGY CORP30,57+0,26%0,080,008.238,310,000,00%24/07
COACH 35,07+1,45%0,500,009.617,970,000,00%24/07
COCA-COLA40,97+0,39%0,160,00179.982,740,000,00%24/07
COCA-COLA ENTPR48,80+0,08%0,040,0012.267,160,000,00%24/07
COGZT TECH SLTS A50,800+0,36%0,1800,0030.909,460,000,00%24/07
COLGATE PALMOLIVE68,11-0,09%-0,060,0062.337,810,000,00%24/07
COMCAST CLASS A55,130+0,77%0,4200,00118.325,250,000,00%24/07
COMERICA INC50,04+1,60%0,790,009.090,950,000,00%24/07
COMPUTER SCIENCES64,91-0,14%-0,090,009.451,750,000,00%24/07
CONAGRA FOODS31,02-0,19%-0,060,0013.105,900,000,00%24/07
CONOCOPHILLIPS86,25-0,59%-0,510,00105.877,320,000,00%24/07
CONSOL ENERGY40,74+0,07%0,030,009.368,740,000,00%24/07
CONSOLIDATED EDISON57,31+0,10%0,060,0016.785,770,000,00%24/07
CONSTELLATION BRD-A87,25+0,14%0,120,0014.764,680,000,00%24/07
CORNING INC22,09-0,41%-0,090,0028.891,150,000,00%24/07
COSTCO WHOLESALE118,140+0,47%0,5500,0051.780,250,000,00%24/07
COVIDIEN89,10-0,21%-0,190,0042.178,960,000,00%24/07
CR BARD146,95+0,77%1,120,0011.205,970,000,00%24/07
CROWN CASTLE INTL71,77-0,35%-0,250,0023.936,150,000,00%9/01
CSX31,10-0,10%-0,030,0031.086,700,000,00%24/07
CUMMINS150,80-1,62%-2,490,0027.722,750,000,00%24/07
CVS CAREMARK78,89+0,97%0,760,0092.252,250,000,00%24/07
D R HORTON21,94-11,53%-2,860,007.133,180,000,00%24/07
DANAHER75,97+0,48%0,360,0053.230,970,000,00%24/07
DARDEN RESTAURANTS45,29+1,80%0,800,005.992,520,000,00%24/07
DAVITA HLTH CARE71,89+0,31%0,220,0015.390,270,000,00%24/07
DEERE & CO86,98-0,54%-0,470,0031.642,710,000,00%24/07
DELPHI AUTOMOTIVE68,62-0,19%-0,130,0022.524,140,000,00%24/07
DELTA AIR LINES38,07-2,76%-1,080,0032.272,100,000,00%24/07
DENBURY RESOURCES17,89+0,56%0,100,006.295,160,000,00%24/07
DENTSPLY INTL46,89+0,17%0,080,006.648,640,000,00%24/07
DEVON ENERGY79,03+0,68%0,530,0032.232,260,000,00%24/07
DIAMOND OFFSHORE47,87-4,34%-2,170,006.562,140,000,00%24/07
DIRECTV CL.A86,35-0,69%-0,600,0043.505,240,000,00%24/07
DISCOVER FNCL SRVCS63,26+0,59%0,370,0029.496,480,000,00%24/07
DISCOVERY HLDG A82,8800+0,07%0,06000,0012.233,940,000,00%24/07
DOLLAR GENERAL56,04+0,39%0,220,0016.994,100,000,00%24/07
DOLLAR TREE54,95+0,90%0,490,0011.364,490,000,00%24/07
DOMINION RES70,34+0,19%0,130,0040.904,500,000,00%24/07
DOVER CORP.88,82-0,84%-0,750,0014.792,920,000,00%24/07
DOW CHEMICAL53,84-0,09%-0,050,0064.826,500,000,00%24/07
DR PEPPER SNAP60,98+4,35%2,540,0011.973,110,000,00%24/07
DTE ENERGY77,26+0,90%0,690,0013.676,320,000,00%24/07
DU PONT(EI) DE NMR65,2000-0,26%-0,17000,0059.876,290,000,00%24/07
DUKE ENERGY74,03+0,86%0,630,0052.356,790,000,00%24/07
DUN & BRADSTREET110,71-0,05%-0,050,004.098,050,000,00%24/07
E TRADE FNCL20,73-2,54%-0,540,005.981,290,000,00%24/07
EASTMAN CHEMICAL87,97-0,05%-0,040,0013.215,290,000,00%24/07
EATON CORP -NPV-77,38-0,83%-0,650,0036.603,750,000,00%24/07
EBAY53,230+1,08%0,5700,0066.069,750,000,00%24/07
ECOLAB INC110,39+0,35%0,390,0033.145,010,000,00%24/07
EDISON INTL56,96+0,55%0,310,0018.554,950,000,00%24/07
EDWARDS LIFESCNS 85,17-0,43%-0,370,008.984,910,000,00%24/07
ELECTRONIC ARTS36,8400+2,22%0,80000,0011.558,560,000,00%24/07
ELI LILLY & CO64,37+0,19%0,120,0072.059,060,000,00%24/07
EMC28,89+0,49%0,140,0059.146,490,000,00%24/07
EMERSON ELECTRIC67,05+0,04%0,030,0047.044,920,000,00%24/07
ENSCO -A-53,17-1,63%-0,880,0012.299,710,000,00%24/07
ENTERGY76,35+0,94%0,710,0013.697,590,000,00%24/07
EOG RESOURCES116,20+0,22%0,250,0063.498,510,000,00%24/07
EQT104,18+4,26%4,260,0015.809,420,000,00%24/07
EQUIFAX INC76,61+2,96%2,200,009.349,910,000,00%24/07
EQUIY RES REIT-SBI65,84+0,80%0,520,0023.778,000,000,00%24/07
ESTEE LAUDER-A75,91-0,04%-0,030,0017.770,630,000,00%24/07
EXELON31,81+0,16%0,050,0027.307,340,000,00%24/07
EXPEDIA79,90-1,21%-0,980,009.351,150,000,00%24/07
EXPEDIT INTL WASH45,690+0,79%0,3600,009.018,040,000,00%24/07
EXPRESS SCRIPTS66,5200+0,76%0,50000,0051.458,540,000,00%24/07
EXXON MOBIL104,28+0,03%0,030,00449.481,420,000,00%24/07
F5 NETWORKS INC113,23+2,18%2,420,008.574,390,000,00%24/07
FAMILY DOLLAR STORE61,14+1,26%0,760,006.963,470,000,00%24/07
FASTENAL45,010+0,92%0,4100,0013.357,620,000,00%24/07
FEDEX 152,50-0,12%-0,180,0043.521,320,000,00%24/07
FIDELITY NATIONAL56,58+0,00%0,000,0016.282,130,000,00%24/07
FIFTH THIRD BANCORP21,09+1,66%0,350,0017.933,060,000,00%24/07
FIRST SOLAR63,30+0,78%0,490,006.337,890,000,00%24/07
FIRSTENERGY32,19+0,75%0,240,0013.521,060,000,00%24/07
FISERV62,780+0,64%0,4000,0015.646,540,000,00%24/07
FLIR SYSTEMS34,60+1,44%0,490,004.900,150,000,00%24/07
FLOWSERVE76,43+5,86%4,230,0010.496,290,000,00%24/07
FLUOR (NEW)77,43-0,46%-0,360,0012.322,360,000,00%24/07
FMC CORP68,48-0,47%-0,320,009.121,630,000,00%24/07
FMC TECHNOLOGIES62,62-0,95%-0,600,0014.727,270,000,00%24/07
FORD MOTOR17,84+0,34%0,060,0069.279,970,000,00%24/07
FOREST LABORATORIES99,00-0,77%-0,770,0026.986,840,000,00%30/06
FOSSIL102,57+1,59%1,610,005.489,340,000,00%24/07
FRANKLIN RESOURCES57,72-0,60%-0,350,0036.223,970,000,00%24/07
FREEPORT MCMORAN37,53-2,65%-1,020,0038.982,930,000,00%24/07
FRONTIER COMM-B5,93+1,54%0,090,005.943,530,000,00%24/07
GAMESTOP-A46,10+3,09%1,380,005.247,700,000,00%24/07
GANNETT CO33,47+0,93%0,310,007.591,880,000,00%24/07
GAP40,16+0,55%0,220,0017.699,470,000,00%24/07
GARMIN57,9000+1,14%0,65000,0012.047,680,000,00%24/07
GENERAL DYNAMICS121,48+0,62%0,750,0041.661,010,000,00%24/07
GENERAL ELECTRIC25,9400+0,12%0,03000,00260.120,220,000,00%24/07
GENERAL GROWTH REIT24,08-0,91%-0,220,0021.271,440,000,00%24/07
GENERAL MILLS52,95+0,09%0,050,0032.438,450,000,00%24/07
GENERAL MOTORS35,74-4,46%-1,670,0057.317,060,000,00%24/07
GENUINE PARTS CO.85,46+0,18%0,150,0013.125,470,000,00%24/07
GENWORTH FINANCL-A16,50-0,24%-0,040,008.188,630,000,00%24/07
GILEAD SCIENCES90,5400+0,22%0,20000,00139.040,660,000,00%24/07
GOLDMAN SACHS176,26-0,32%-0,560,0078.819,310,000,00%24/07
GOODYEAR T & RUBBER28,38-0,18%-0,050,007.051,060,000,00%24/07
GOOGLE A603,0100-0,36%-2,18000,00169.848,490,000,00%24/07
H&R.BLOCK32,60+1,49%0,480,008.943,210,000,00%24/07
HALLIBURTON73,41-0,82%-0,610,0061.987,780,000,00%24/07
HANSEN NATURAL66,67+1,91%1,250,0011.139,050,000,00%24/07
HARLEY-DAVIDSON64,64+0,06%0,040,0014.115,150,000,00%24/07
HARMAN IND INC114,98+0,28%0,320,007.829,410,000,00%24/07
HARRIS73,36+0,36%0,260,007.812,790,000,00%24/07
HARTFORD35,87+0,03%0,010,0016.125,970,000,00%24/07
HASBRO INC51,80+1,23%0,630,006.724,240,000,00%24/07
HCP REIT42,45+0,43%0,180,0019.450,480,000,00%24/07
HEALTH CARE REIT64,70+0,20%0,130,0018.857,340,000,00%24/07
HELMERICH&PAYNE116,96+0,61%0,710,0012.649,510,000,00%24/07
HERSHEY92,34-1,77%-1,660,0014.966,430,000,00%24/07
HESS100,74+0,58%0,580,0031.664,340,000,00%24/07
HEWLETT PACKARD35,04+0,17%0,060,0065.572,160,000,00%24/07
HOME DEPOT81,2000+0,22%0,18000,00111.050,530,000,00%24/07
HONEYWELL96,01-0,61%-0,590,0075.116,370,000,00%24/07
HORMEL FOODS47,71-0,27%-0,130,0012.595,250,000,00%24/07
HOSPIRA51,82+2,29%1,160,008.661,420,000,00%24/07
HOST HOTELS REIT22,97-0,52%-0,120,0017.394,430,000,00%24/07
HUDSON CITY9,86+1,02%0,100,005.213,390,000,00%24/07
HUMANA132,90-0,12%-0,160,0020.570,820,000,00%24/07
HUNTINGTON BANCSHS9,97+1,12%0,110,008.252,880,000,00%24/07
IBM195,24+0,83%1,610,00197.618,690,000,00%24/07
ILLINOIS TOOL WORKS85,39-0,22%-0,190,0035.226,630,000,00%24/07
INGERSOLL-RAND63,07-1,81%-1,160,0018.169,620,000,00%24/07
INTEGRYS ENG GRP69,49+0,46%0,320,005.556,640,000,00%24/07
INTEL CORP34,2500-0,72%-0,25000,00170.496,500,000,00%24/07
INTERCONEXCH GR195,96-0,79%-1,560,0022.573,060,000,00%24/07
INTERPUBLIC GROUP20,15+1,51%0,300,008.536,630,000,00%24/07
INTL FLAVORS&FRAGR103,85-0,06%-0,060,008.441,150,000,00%24/07
INTL GAME TECHNOLOG17,37+1,34%0,230,004.290,390,000,00%24/07
INTL PAPER50,65+5,54%2,660,0021.945,270,000,00%24/07
INTUIT82,59+0,68%0,560,0023.446,220,000,00%24/07
INTUITIVE SURGICAL473,330+2,53%11,7000,0018.177,600,000,00%24/07
INVESCO38,55-0,16%-0,060,0017.117,820,000,00%24/07
IRON MOUNTAIN34,40+0,00%0,000,006.603,280,000,00%24/07
J.P.MORGAN CHASE59,1700+0,29%0,17000,00223.941,450,000,00%24/07
JABIL CIRCUIT20,79-1,00%-0,210,004.154,460,000,00%24/07
JACOBS ENGIN GROUP54,85-0,04%-0,020,007.256,000,000,00%24/07
JDS UNIPHASE11,890-1,25%-0,1500,002.790,690,000,00%24/07
JM SMUCKER105,16+0,39%0,410,0010.709,960,000,00%24/07
JOHNSON & JOHNSON102,2000+0,01%0,01000,00289.049,120,000,00%24/07
JOHNSON CONTROLS48,61-0,61%-0,300,0032.278,070,000,00%24/07
JOY GLOBAL63,16-0,46%-0,290,006.309,390,000,00%24/07
JUNIPER NETWORKS23,21+3,48%0,780,0010.991,270,000,00%24/07
KANSAS CITY SO115,66-0,04%-0,050,0012.760,510,000,00%24/07
KELLOGG65,68+0,37%0,240,0023.578,470,000,00%24/07
KEYCORP13,75+1,25%0,170,0012.145,390,000,00%24/07
KIMBERLY-CLARK109,49-0,01%-0,010,0041.251,130,000,00%24/07
KIMCO REALTY REIT23,51-0,30%-0,070,009.653,060,000,00%24/07
KINDER MORGAN37,88+0,48%0,180,0038.942,220,000,00%24/07
KLA-TENCOR73,02-0,33%-0,240,0012.108,680,000,00%24/07
KOHLS52,10+0,54%0,280,0010.798,730,000,00%24/07
KRAFT FOODS A38,31+0,05%0,020,0064.800,070,000,00%24/07
KRAFT FOODS GRP58,33+0,05%0,030,0034.723,980,000,00%24/07
KROGER51,00+1,65%0,830,0024.934,920,000,00%24/07
L-3 COMMUNICATIONS121,99-0,32%-0,390,0010.518,610,000,00%24/07
LABORATORY CORP 106,10+0,44%0,470,008.997,280,000,00%24/07
LAM RESEARCH CORP69,900-1,09%-0,7700,0011.332,910,000,00%24/07
LEGG MASON51,25+1,20%0,610,005.974,800,000,00%24/07
LEGGETT & PLATT32,87-0,18%-0,060,004.559,160,000,00%24/07
LENNAR-A39,27-3,06%-1,240,006.797,110,000,00%24/07
LEUCADIA NATIONAL25,36+1,36%0,340,009.346,830,000,00%24/07
LIMITED BRANDS58,23+1,20%0,690,0016.999,860,000,00%24/07
LINCOLN NATL53,08+0,72%0,380,0013.997,010,000,00%24/07
LINEAR TECHNOLOGY44,490-1,00%-0,4500,0010.524,320,000,00%24/07
LOCKHEED MARTIN169,97+1,11%1,870,0053.944,580,000,00%24/07
LOEWS43,85-0,34%-0,150,0016.944,140,000,00%24/07
LORILLARD60,83+0,58%0,350,0022.049,590,000,00%24/07
LOWE'S COM48,00+0,19%0,090,0047.881,150,000,00%24/07
LYONDELLBASELL IND102,42-0,08%-0,080,0058.910,040,000,00%24/07
M&T BANK123,57+0,90%1,100,0016.249,370,000,00%24/07
MACERICH REIT67,28-2,17%-1,490,009.467,200,000,00%24/07
MACY'S INC57,92+0,77%0,440,0020.879,830,000,00%24/07
MARATHON OIL40,71+0,57%0,230,0027.529,890,000,00%24/07
MARATHON PETRO77,43+1,07%0,820,0022.348,810,000,00%24/07
MARRIOTT INTL-A66,83+0,54%0,360,0019.565,490,000,00%24/07
MARSH & MCLENNAN52,72+0,57%0,300,0028.980,470,000,00%24/07
MASCO20,60-2,65%-0,560,007.344,840,000,00%24/07
MASTERCARD-A77,57-0,22%-0,170,0087.154,110,000,00%24/07
MATTEL35,40+0,34%0,120,0012.009,520,000,00%24/07
MC DONALD'S CORP95,3500+0,00%0,00000,0094.245,580,000,00%24/07
MCCORMICK NON VTG69,37-0,04%-0,030,008.160,240,000,00%24/07
MCGRAW-HILL CO81,63-1,78%-1,480,0022.219,690,000,00%24/07
MCKESSON193,58+1,52%2,900,0044.834,030,000,00%24/07
MEAD JOHNSON95,34+0,27%0,260,0019.264,240,000,00%24/07
MEADWESTVACO44,25+2,29%0,990,007.428,020,000,00%24/07
MEDTRONIC63,28-0,14%-0,090,0063.039,050,000,00%24/07
MERCK AND CO. NEW58,21+0,17%0,100,00170.082,300,000,00%24/07
METLIFE55,15-0,24%-0,130,0062.075,590,000,00%24/07
MICHAEL KORS82,04+0,40%0,330,0016.789,700,000,00%24/07
MICROCHIP TECH47,19+0,17%0,080,009.456,930,000,00%24/07
MICRON TECHNOLOGY33,88+0,59%0,200,0036.279,490,000,00%24/07
MICROSOFT44,400-1,05%-0,4700,00366.762,290,000,00%24/07
MOLSON COORS-B NVTG73,01+0,61%0,440,0011.714,640,000,00%24/07
MONSANTO116,19-0,07%-0,080,0060.952,530,000,00%24/07
MOODY'S92,48+0,95%0,870,0019.762,980,000,00%24/07
MORGAN STANLEY33,40+0,15%0,050,0065.821,530,000,00%24/07
MOSAIC47,34-0,34%-0,160,0016.093,670,000,00%24/07
MOTOROLA SOLTN65,61-0,24%-0,160,0016.676,040,000,00%24/07
MURPHY OIL67,73-0,03%-0,020,0012.155,730,000,00%24/07
MYLAN51,90-0,84%-0,440,0019.396,650,000,00%24/07
NABORS INDUSTRIES29,04-0,92%-0,270,008.432,260,000,00%24/07
NASDAQ OMX GRP42,22+2,60%1,070,007.205,700,000,00%24/07
NATL OILWELL VARCO85,45-0,85%-0,730,0036.657,850,000,00%24/07
NAVIENT17,97-0,06%-0,010,007.596,620,000,00%24/07
NETAPP38,12+0,50%0,190,0012.331,800,000,00%24/07
NETFLIX425,38-0,59%-2,520,0025.500,520,000,00%24/07
NEWELL RUBBERMAID31,75+1,05%0,330,008.787,990,000,00%24/07
NEWFIELD EXPLORATN44,98+0,13%0,060,006.133,960,000,00%24/07
NEWMONT MINING24,78-1,63%-0,410,0012.346,080,000,00%24/07
NEWS CL A32,92+0,67%0,220,0047.004,420,000,00%24/07
NEWS CORP-A18,29+0,99%0,180,006.939,100,000,00%24/07
NEXTERA ENERGY98,72+0,23%0,230,0043.053,630,000,00%24/07
NIELSEN HOLDINGS48,39+0,12%0,060,0017.353,420,000,00%24/07
NIKE78,60+1,59%1,230,0055.065,660,000,00%24/07
NISOURCE39,58+0,38%0,150,0012.459,680,000,00%24/07
NOBLE CORP N32,42-2,29%-0,760,008.210,390,000,00%24/07
NOBLE ENERGY71,63-3,48%-2,580,0025.847,030,000,00%24/07
NORDSTROM68,76+1,48%1,000,0013.064,260,000,00%24/07
NORFOLK SOUTHERN107,78+0,88%0,940,0033.367,460,000,00%24/07
NORTHEAST UTILITIES45,49+0,29%0,130,0014.377,330,000,00%24/07
NORTHERN TRUST67,11+1,08%0,720,0015.870,250,000,00%24/07
NORTHROP GRUMMAN127,92+1,03%1,310,0027.392,180,000,00%24/07
NRG ENERGY31,68+0,32%0,100,0010.680,410,000,00%24/07
NUCOR51,11+0,22%0,110,0016.279,950,000,00%24/07
NVIDIA18,11+0,17%0,030,0010.104,770,000,00%24/07
O REILLY AUTOMOTIV151,77+3,52%5,160,0016.099,540,000,00%24/07
OCCID.PETROL CORP100,88-0,71%-0,720,0079.252,750,000,00%24/07
OMNICOM GROUP INC72,86+0,83%0,600,0018.824,830,000,00%24/07
ONEOK67,77+0,91%0,610,0014.087,260,000,00%24/07
ORACLE40,47+0,40%0,160,00180.289,360,000,00%24/07
OWENS ILLINOIS33,40+0,57%0,190,005.513,480,000,00%24/07
PACCAR INC65,550-0,55%-0,3600,0023.250,420,000,00%24/07
PALL80,86-0,32%-0,260,008.868,820,000,00%24/07
PARKER-HANNIFIN CO.123,33+0,03%0,040,0018.371,290,000,00%24/07
PATTERSON COMPANIE40,05+0,83%0,330,004.162,300,000,00%24/07
PAYCHEX42,560+1,19%0,5000,0015.480,740,000,00%24/07
PEABODY ENERGY15,15+1,20%0,180,004.107,780,000,00%24/07
PENTAIR N71,78-0,08%-0,060,0014.714,900,000,00%24/07
PEOPLE'S UNTD14,93+0,61%0,090,004.630,700,000,00%24/07
PEPCO HOLDINGS27,43+0,11%0,030,006.888,130,000,00%24/07
PEPSICO91,91+1,20%1,090,00139.340,380,000,00%24/07
PERKINELMER47,72+0,15%0,070,005.402,860,000,00%24/07
PERRIGO157,07-0,13%-0,210,0021.010,150,000,00%24/07
PETSMART INC70,770+0,97%0,6800,007.020,990,000,00%24/07
PFIZER30,3400-0,16%-0,05000,00193.530,310,000,00%24/07
PG&E47,37+0,49%0,230,0022.006,210,000,00%24/07
PHILIP MRRS INT85,54+0,54%0,460,00134.528,190,000,00%24/07
PHILLIPS 6682,10+1,02%0,830,0046.450,280,000,00%24/07
PINNACLE WEST CAP56,82-0,05%-0,030,006.269,400,000,00%24/07
PIONEER NATURAL RES232,28+0,23%0,530,0033.228,380,000,00%24/07
PITNEY BOWES27,11-0,26%-0,070,005.491,550,000,00%24/07
PLUM CRK TIMB REIT44,03-0,02%-0,010,007.799,330,000,00%24/07
PNC FINL SER84,57+0,71%0,600,0045.171,270,000,00%24/07
PPG INDUSTRIES210,02-0,14%-0,290,0029.037,400,000,00%24/07
PPL33,78+0,33%0,110,0021.346,650,000,00%24/07
PRAXAIR129,23-1,46%-1,920,0037.853,030,000,00%24/07
PRECISION CASTPARTS236,21-5,53%-13,820,0034.172,530,000,00%24/07
PRICELINE.COM1.236,73-0,16%-1,950,0064.844,710,000,00%24/07
PRINCIPAL FINANCIAL51,78+0,14%0,070,0015.232,340,000,00%24/07
PROCTER AND GAMBLE80,260+0,34%0,2700,00217.153,310,000,00%24/07
PROGRESSIVE (OHIO)24,32+0,79%0,190,0014.403,510,000,00%24/07
PROLOGIS REIT41,87-0,36%-0,150,0020.916,940,000,00%24/07
PRUDENTIAL FINANCL89,82-0,53%-0,480,0041.312,600,000,00%24/07
PUBL SVCS ENTERPR37,30+0,76%0,280,0018.871,130,000,00%24/07
PUBLIC STORAGE REIT175,15+0,66%1,150,0030.208,300,000,00%24/07
PULTEGROUP19,24-3,02%-0,600,007.289,050,000,00%24/07
PVH 114,07+2,01%2,250,009.394,430,000,00%24/07
QEP RESOURCES34,51+0,55%0,190,006.214,230,000,00%24/07
QUALCOMM INC76,172-6,65%-5,4280,00128.568,700,000,00%24/07
QUANTA SERVICES34,97-1,05%-0,370,007.464,710,000,00%24/07
QUEST DIAGNOSTICS61,43+0,24%0,150,008.875,730,000,00%24/07
RALPH LAUREN-A161,52+1,27%2,020,009.941,040,000,00%24/07
RANGE RESOURCES77,40+0,16%0,120,0012.687,550,000,00%24/07
RAYTHEON93,55-1,91%-1,820,0029.274,030,000,00%24/07
RED HAT56,38+0,89%0,500,0010.661,250,000,00%24/07
REGENERON PHARMA304,44-1,88%-5,830,0030.102,960,000,00%24/07
REGIONS FINANCIAL10,29+1,88%0,190,0014.189,980,000,00%24/07
REPUBLIC SERVICES37,05+0,03%0,010,0013.202,960,000,00%24/07
REYNOLDS AMERICAN57,29+0,23%0,130,0030.703,630,000,00%24/07
ROBERT HALF INTL51,16-1,04%-0,540,007.033,750,000,00%24/07
ROCKWELL122,66+0,02%0,020,0016.981,780,000,00%24/07
ROCKWELL COLLINS77,00-0,63%-0,490,0010.433,460,000,00%24/07
ROPER INDUSTRIES142,96-0,10%-0,140,0014.266,590,000,00%24/07
ROSS STORES63,63+1,00%0,630,0013.463,700,000,00%24/07
ROWAN COMPANIES -A-31,07-0,96%-0,300,003.858,710,000,00%24/07
RYDER SYSTEM91,60+2,12%1,900,004.871,700,000,00%24/07
SAFEWAY INC34,96+0,37%0,130,008.054,760,000,00%24/07
SALESFORCE.COM54,06+0,86%0,460,0033.180,560,000,00%24/07
SANDISK93,74-0,65%-0,610,0021.205,050,000,00%24/07
SCANA53,23+0,30%0,160,007.534,080,000,00%24/07
SCHLUMBERGER113,10+0,88%0,990,00162.209,400,000,00%24/07
SCRIPPS NTWKS-A83,17+0,08%0,070,009.031,570,000,00%24/07
SEAGATE TECHNOLOGY59,58+0,66%0,390,0022.491,100,000,00%24/07
SEALED AIR32,44-0,70%-0,230,007.004,650,000,00%24/07
SEMPRA ENERGY102,08+0,02%0,020,0025.048,240,000,00%24/07
SHERWIN-WILLIAMS CO213,47-0,53%-1,140,0021.273,680,000,00%24/07
SIGMA-ALDRICH102,590-0,78%-0,8100,0012.191,960,000,00%24/07
SIMON PRP GRP REIT171,31+0,52%0,890,0053.000,090,000,00%24/07
SNAP-ON123,53+0,19%0,230,007.178,970,000,00%24/07
SOUTHERN44,78-0,07%-0,030,0039.899,440,000,00%24/07
SOUTHWEST AIRLINES28,68-0,66%-0,190,0019.838,600,000,00%24/07
SOUTHWESTERN ENERGY41,56+0,10%0,040,0014.677,270,000,00%24/07
SPECTRA ENERGY42,85+0,23%0,100,0028.738,860,000,00%24/07
ST JUDE MEDICAL INC67,03-0,04%-0,030,0019.051,610,000,00%24/07
STAPLES INC11,190+0,18%0,0200,007.235,670,000,00%24/07
STARBUCKS80,450+1,66%1,3100,0060.562,760,000,00%24/07
STATE STREET71,56+1,81%1,270,0030.805,270,000,00%24/07
STERICYCLE117,7700+0,03%0,04000,009.974,040,000,00%24/07
STNLY BLCK&DECK85,02-1,56%-1,350,0013.268,290,000,00%24/07
STRW HTL RES WRLWD79,11-5,53%-4,630,0015.185,080,000,00%24/07
STRYKER80,79-1,25%-1,020,0030.623,210,000,00%24/07
SUNTRUST BANKS INC38,91+1,06%0,410,0020.724,930,000,00%24/07
SYMANTEC CORP23,8700+1,70%0,40000,0016.510,740,000,00%24/07
SYSCO36,91-0,27%-0,100,0021.570,610,000,00%24/07
T ROWE PRICE GRP80,33-2,33%-1,920,0021.105,400,000,00%24/07
TARGET60,99+0,43%0,260,0038.636,960,000,00%24/07
TE CONNECTIVITY63,31+1,59%0,990,0026.527,180,000,00%24/07
TECO ENERGY18,00+0,22%0,040,003.919,410,000,00%24/07
TENET HEALTHCARE49,22+1,53%0,740,004.805,530,000,00%24/07
TERADATA43,38+1,59%0,680,006.841,030,000,00%24/07
TERADYNE18,12-5,92%-1,140,003.519,860,000,00%24/07
TESORO59,81+3,07%1,780,007.734,870,000,00%24/07
TEXAS INSTRUMENTS47,86-0,70%-0,340,0051.657,750,000,00%24/07
TEXTRON INC37,99-0,55%-0,210,0010.604,440,000,00%24/07
THE WESTERN UNION17,71+0,51%0,090,009.544,340,000,00%24/07
THERMO FISHER SCIEN125,51+1,22%1,510,0050.070,750,000,00%24/07
TIFFANY & CO100,25+0,98%0,970,0012.936,700,000,00%24/07
TIME WARNER84,01-0,30%-0,250,0074.105,030,000,00%24/07
TIME WARNER CBL150,00+0,06%0,090,0041.783,370,000,00%24/07
TJX COS53,21+0,21%0,110,0037.246,100,000,00%24/07
TORCHMARK CORP54,04-0,92%-0,500,007.114,020,000,00%24/07
TOTAL SYST SERVICE32,41+0,50%0,160,006.117,020,000,00%24/07
TRACTOR SUPPLY65,11+6,62%4,040,009.017,280,000,00%24/07
TRANSOCEAN N42,03-2,89%-1,250,0015.708,360,000,00%24/07
TRAVELERS CIES92,88+1,20%1,100,0032.273,160,000,00%24/07
TRIPADVISOR101,79-5,19%-5,570,0013.217,760,000,00%24/07
TYCO INTERNATIONAL44,81-0,24%-0,110,0021.789,060,000,00%24/07
TYSON FOODS -A-39,77+1,22%0,480,0011.074,960,000,00%24/07
UNDER ARMOUR-A69,55+14,71%8,920,0012.098,850,000,00%24/07
UNION PACIFIC101,77-0,72%-0,740,0092.167,540,000,00%24/07
UNITED TECHNOLOGIE108,95-0,71%-0,780,0099.877,880,000,00%24/07
UNITEDHEALTH GROUP85,68-0,30%-0,260,0083.944,660,000,00%24/07
UNUM35,11+0,31%0,110,009.040,240,000,00%24/07
UPS104,09-0,24%-0,250,0073.506,900,000,00%24/07
URBAN OUTFITTERS34,910+2,89%0,9800,004.808,900,000,00%24/07
US BANCORP42,73+0,64%0,270,0077.543,200,000,00%24/07
US STEEL27,48-1,08%-0,300,003.976,400,000,00%24/07
VALERO ENERGY48,68+0,68%0,330,0025.987,500,000,00%24/07
VARIAN MED SYSTEMS83,36-4,75%-4,160,008.664,430,000,00%24/07
VENTAS REIT64,68+0,61%0,390,0019.031,830,000,00%24/07
VERISIGN49,83+2,55%1,240,006.550,150,000,00%24/07
VERIZON COMMS51,05+0,27%0,140,00211.405,660,000,00%24/07
VERTEX PHARMA95,77-2,41%-2,370,0022.620,330,000,00%24/07
VF62,49+2,12%1,300,0026.890,790,000,00%24/07
VIACOM CLASS B NEW85,62-0,16%-0,140,0032.436,970,000,00%24/07
VISA222,74+0,70%1,540,00111.235,320,000,00%24/07
VOR RLT TR REIT-SBI108,60+0,35%0,380,0020.352,900,000,00%24/07
VULCAN MATERIALS65,95+0,17%0,110,008.625,070,000,00%24/07
WAL-MART STORES76,3500-0,83%-0,64000,00246.089,980,000,00%24/07
WALGREEN73,08+0,25%0,180,0069.905,450,000,00%24/07
WALT DISNEY CO86,8000+0,88%0,76000,00150.324,060,000,00%24/07
WASHINGTON POST -B-689,58-0,09%-0,590,004.300,290,000,00%24/07
WASTE MANAGEMENT44,31+0,07%0,030,0020.620,200,000,00%24/07
WATERS105,73+0,90%0,940,008.965,440,000,00%24/07
WATSON PHARMACEUT218,68-0,43%-0,950,0038.047,730,000,00%24/07
WELLPOINT115,25-0,16%-0,190,0032.232,230,000,00%24/07
WELLS FARGO51,59+0,51%0,260,00271.728,120,000,00%24/07
WESTERN DIGITAL99,60+0,00%0,000,0023.412,830,000,00%24/07
WEYERHAEUSER32,05-0,22%-0,070,0018.740,710,000,00%24/07
WHIRLPOOL146,91+1,15%1,670,0011.421,030,000,00%24/07
WHOLE FOODS MARKET37,330+1,30%0,4800,0013.721,500,000,00%24/07
WILLIAMS COMPANIES58,57-0,15%-0,090,0040.157,670,000,00%24/07
WINDSTREAM10,44+1,16%0,120,006.291,770,000,00%24/07
WISCONSIN ENERGY45,59+0,24%0,110,0010.281,430,000,00%24/07
WPX ENERGY-A21,47+1,95%0,410,004.340,170,000,00%24/07
WW GRAINGER240,49-0,22%-0,540,0016.455,570,000,00%24/07
WYNDHAM WORLDWIDE77,99+1,88%1,440,009.924,750,000,00%24/07
WYNN RESORTS205,030-0,59%-1,2200,0020.760,770,000,00%24/07
XCEL ENERGY 31,74+0,63%0,200,0015.932,520,000,00%24/07
XEROX12,84+0,47%0,060,0014.988,400,000,00%24/07
XILINX INC41,35+0,22%0,090,0011.094,060,000,00%24/07
XL GROUP33,57-0,50%-0,170,009.607,380,000,00%24/07
XYLEM37,21-0,32%-0,120,006.836,530,000,00%24/07
YAHOO INC36,17+4,21%1,460,0036.416,250,000,00%24/07
YUM BRANDS73,84-1,16%-0,870,0032.591,530,000,00%24/07
ZIMMER HLDGS99,82-3,24%-3,340,0016.748,370,000,00%24/07
ZIONS BANCORP29,49+1,51%0,440,005.452,560,000,00%24/07
ZOETIS-A32,89+0,15%0,050,0016.483,510,000,00%24/07
(1) Millones de Dolares
Ecoleccionista

Cotizaciones en tu web/blog

Personaliza la cotización que desees y ponla en tu página web.

Información de cotizaciones ofrecida por:


© 2001-2009 – Web Financial Group Tech Solutions
División de Web Financial Group, S.A.
Todos los derechos reservados. Aviso legal