Nouvelle référence annoncée à Genève Ce que signifie - L'Agefi
Nouvelle référence annoncée à Genève Ce que signifie - L'Agefi
Nouvelle référence annoncée à Genève Ce que signifie - L'Agefi
You also want an ePaper? Increase the reach of your titles
YUMPU automatically turns print PDFs into web optimized ePapers that Google loves.
lundi 23 avril 2012<br />
18 ACTIONS EUROPE-MONDE<br />
PAGE<br />
DJ EURO STOXX 50 ZÜRICH<br />
502455 Air Liquide 98.08 +1.34% 16.84 2.40 102.30/80.90 1226641<br />
322646 Allianz N 84.66 +1.51% 7.61 5.32 107.45/56.16 2914162<br />
1147290 Anheus.-Busch InBev 55.20 -0.54% 16.59 2.90 56.80/33.85 2809463<br />
3529315 ArcelorMittal Reg 12.94 +0.78% 8.70 - 25.40/10.47 12149064<br />
486352 Axa 10.70 +3.63% 5.58 6.45 15.94/7.88 13579824<br />
817651 Banco Santander 4.75 +2.44% 6.27 12.63 8.65/4.57 129969441<br />
11450563 BASF N 66.20 +1.83% 10.82 3.32 70.22/42.19 4653575<br />
10367293 Bayer N 53.73 +2.54% 10.47 2.79 59.44/35.36 3505265<br />
931474 BBVA 5.10 +3.03% 6.75 8.20 8.62/4.91 56747976<br />
324410 BMW 69.84 +2.22% 8.60 1.86 73.95/43.49 2618937<br />
123397 BNP Paribas 29.61 +3.68% 5.17 7.09 55.20/22.72 10469430<br />
488167 Carrefour 15.22 -1.23% 11.00 7.10 28.19/14.66 4183805<br />
558474 CRH PLC 15.15 +2.02% 16.50 0.89 16.93/10.28 1419258<br />
945657 Daimler N 41.23 +0.93% 7.84 4.49 53.95/29.02 6745513<br />
487663 Danone 52.43 -3.55% 16.99 2.48 54.81/41.92 5625318<br />
829257 Deutsche Bank N 34.48 +1.71% 6.90 2.18 44.56/20.79 8703340<br />
1177233 Deutsche Boerse N 47.51 +0.97% 10.05 4.42 57.50/35.80 5723<br />
1026592 Deutsche Telekom N 8.55 +0.62% 12.87 8.19 11.38/7.88 21202836<br />
4334819 E.ON N 17.11 +1.94% 11.97 8.77 23.54/12.50 12102084<br />
1250633 Enel 2.49 +3.41% 6.69 - 4.86/2.39 73833647<br />
1252314 Eni 16.52 +1.72% 7.30 6.17 18.72/11.83 17374948<br />
720128 France Telecom 10.06 +1.44% 7.29 13.92 15.96/9.88 15107345<br />
2200367 GDF Suez 18.68 +0.75% 11.37 8.03 28.00/17.65 6040123<br />
566030 Generali 10.27 +0.98% 7.74 4.38 16.38/10.06 7577785<br />
2969533 Iberdrola 3.59 +3.10% 7.41 4.90 6.13/3.47 56427042<br />
1231840 Inditex 69.70 +1.29% 19.88 2.01 74.73/52.20 1469340<br />
1256533 ING Groep 5.57 +3.38% 4.18 - 9.07/4.21 38563281<br />
575913 Intesa Sanpaolo 1.14 +0.09% 7.14 6.99 2.13/0.85 204754884<br />
502805 L’Oreal 91.92 +0.20% 19.44 1.96 94.80/68.83 1321315<br />
507170 Lvmh 123.40 +0.24% 17.29 3.24 136.80/94.16 1767831<br />
341960 Muench Rueckvers N 115.40 +1.76% 7.92 5.42 118.35/77.80 1114200<br />
472672 Nokia 2.79 -4.39% 0.00 14.34 6.36/2.73 58002143<br />
675467 Repsol YPF 14.92 +1.74% 7.31 7.04 24.45/14.13 21054111<br />
1106818 Roy.Philips Electr 14.34 +1.81% 12.68 5.23 20.75/12.01 5929200<br />
1158883 RWE 33.97 -4.90% 8.74 5.89 44.48/21.15 5391274<br />
490580 Saint Gobain 30.51 +0.36% 9.18 3.77 47.64/26.07 3496271<br />
699381 Sanofi 56.67 +1.60% 9.56 4.41 59.56/42.85 4114923<br />
345952 SAP 49.64 +0.67% 15.93 1.21 54.85/32.88 4374443<br />
509120 Schneider Electric 47.39 -0.06% 11.99 3.38 60.63/35.00 2812749<br />
827766 Siemens N 70.68 +1.17% 10.68 4.24 99.07/62.13 5588865<br />
519928 Ste Generale-A- 17.30 +3.47% 5.07 10.12 46.60/14.32 13805675<br />
1642910 Telecom Italia 0.82 +2.37% 6.17 7.06 1.03/0.70 63101449<br />
826858 Telefonica 11.06 +2.74% 7.42 13.74 18.34/10.70 52713823<br />
524773 Total 36.45 +0.32% 6.78 7.82 43.61/29.40 8943283<br />
525084 Unibail-Rodamco 143.25 +1.49% 15.03 - 162.95/123.30 476546<br />
14618103 Unicredit 2.99 +0.27% 8.04 6.61 11.57/2.20 126539160<br />
2560588 Unilever <strong>Ce</strong>rt 25.78 +1.00% 16.23 3.49 27.16/20.96 7867576<br />
508670 Vinci 33.82 -0.92% 9.58 - 45.48/28.46 3741121<br />
1165915 Vivendi 12.90 +3.91% 6.12 10.85 21.37/12.42 9009805<br />
352781 Volkswagen Vz 125.40 -1.26% 6.60 1.80 152.20/86.40 1616026<br />
DAX FRANCFORT<br />
11730015 Adidas N 59.25 -0.66% 16.10 1.35 61.38/42.58 2063<br />
322646 Allianz N 84.55 +1.37% 7.61 5.32 107.43/56.47 13431<br />
11450563 BASF N 65.97 +1.69% 10.80 3.33 70.19/42.27 19570<br />
10367293 Bayer N 53.70 +2.32% 10.48 2.79 59.40/35.36 7809<br />
324660 Beiersdorf 51.93 +0.48% 25.65 1.35 52.03/38.32 1489<br />
324410 BMW 69.56 +1.88% 8.59 1.87 73.94/43.56 14535<br />
327650 Commerzbank 1.63 +2.00% 6.26 - 3.62/1.12 1133872<br />
945657 Daimler N 41.00 +0.61% 7.82 4.51 53.90/29.02 37500<br />
829257 Deutsche Bank N 34.30 +1.78% 6.86 2.19 44.55/20.81 27571<br />
1177233 Deutsche Boerse N 47.51 +0.97% 10.05 4.42 57.50/35.80 5723<br />
1124244 Deutsche Post N 14.07 -0.48% 11.22 4.62 14.87/8.90 56471<br />
1026592 Deutsche Telekom N 8.59 +0.56% 12.94 8.15 11.37/7.91 184721<br />
667979 Dt.Lufthansa N 9.86 -0.38% 20.62 6.09 15.78/8.28 35685<br />
4334819 E.ON N 17.15 +2.02% 11.98 8.75 23.52/12.53 51341<br />
332902 Fresenius 72.00 -3.45% 14.08 1.19 79.89/59.60 10450<br />
520878 Fresenius Med Care 53.45 -0.19% 18.63 1.22 57.04/42.71 2762<br />
335740 Heidelberg<strong>Ce</strong>ment 42.53 -0.86% 13.20 0.59 52.61/24.00 1754<br />
335910 Henkel Vz 56.18 +1.04% 15.36 1.42 56.44/36.59 5000<br />
1038049 Infineon Technolo N 7.61 -0.78% 18.70 1.58 8.31/4.89 114630<br />
13421328 K+S N 37.18 +0.12% 11.75 2.69 56.80/33.28 7444<br />
340045 Linde 129.80 +0.77% 15.93 1.69 136.84/95.00 952<br />
340813 MAN 101.83 -0.46% 18.02 1.96 102.90/50.96 3392<br />
412799 Merck 85.99 +2.94% 11.38 1.45 87.26/56.21 2972<br />
492663 Metro 25.40 +1.38% 8.44 5.32 49.97/24.88 11870<br />
341960 Muench Rueckvers N 114.82 +1.04% 7.93 5.44 118.15/77.85 6298<br />
1158883 RWE 34.00 -4.89% 8.75 5.88 44.47/21.14 55356<br />
345952 SAP 49.48 +0.68% 15.88 1.21 54.86/32.98 4526<br />
827766 Siemens N 70.35 +0.93% 10.66 4.26 99.00/62.15 18943<br />
412006 ThyssenKrupp 18.31 -0.42% 27.86 2.46 36.11/16.69 8759<br />
352781 Volkswagen Vz 125.40 -1.43% 6.61 1.80 152.00/86.50 19776<br />
CAC 40 PARIS<br />
485822 Accor 25.43 -2.31% 20.25 2.44 32.00/17.03 1992402<br />
502455 Air Liquide 98.08 +1.34% 16.84 2.40 102.30/80.90 1226641<br />
485864 Alcatel-Lucent 1.42 -2.28% 8.19 - 4.47/1.10 32890067<br />
2229080 Alstom 26.38 +0.32% 8.73 2.35 45.32/21.82 2152014<br />
3529315 ArcelorMittal Reg 12.94 +0.78% 8.70 - 25.40/10.47 12149064<br />
486352 Axa 10.70 +3.63% 5.58 6.45 15.94/7.88 13579824<br />
123397 BNP Paribas 29.61 +3.68% 5.17 7.09 55.20/22.72 10469430<br />
487662 Bouygues 20.47 +0.20% 6.59 7.82 34.83/20.21 1449618<br />
488070 Cap Gemini 28.80 +1.73% 11.56 3.47 42.04/21.98 1081991<br />
488167 Carrefour 15.22 -1.23% 11.00 7.10 28.19/14.66 4183805<br />
1336531 Credit Agricole 3.74 +2.27% 4.63 - 11.39/3.65 21841939<br />
487663 Danone 52.43 -3.55% 16.99 2.48 54.81/41.92 5625318<br />
1095306 EADS 30.59 -0.86% 16.24 0.72 31.69/19.05 1675455<br />
2321068 EDF 15.23 -0.56% 7.65 - 29.30/15.09 3129305<br />
497537 Essilor Intl 64.03 -1.88% 23.27 1.30 68.67/46.89 613273<br />
720128 France Telecom 10.06 +1.44% 7.29 13.92 15.96/9.88 15107345<br />
2200367 GDF Suez 18.68 +0.75% 11.37 8.03 28.00/17.65 6040123<br />
502805 L’Oreal 91.92 +0.20% 19.44 1.96 94.80/68.83 1321315<br />
504482 Lafarge 29.46 +0.07% 11.05 3.40 48.76/22.29 1658421<br />
2501522 Legrand 25.22 -1.85% 13.27 3.49 31.04/22.19 1155973<br />
507170 Lvmh 123.40 +0.24% 17.29 3.24 136.80/94.16 1767831<br />
494484 Michelin 51.99 -0.31% 7.03 3.42 68.54/40.20 1348264<br />
508063 Pernod Ricard 78.19 -0.65% 17.21 - 82.25/56.09 641619<br />
508070 Peugeot 9.04 -2.10% 7.69 10.62 28.20/8.86 8526408<br />
21591 PPR 117.60 -2.04% 12.83 2.98 136.90/90.50 783593<br />
180622 Publicis Groupe 38.18 -0.77% 11.95 1.83 43.30/29.10 956810<br />
293557 Renault 35.49 -0.84% 4.83 0.85 43.83/22.07 2309234<br />
829036 SAFRAN 25.03 -2.21% 12.38 2.00 30.50/20.18 1889679<br />
490580 Saint Gobain 30.51 +0.36% 9.18 3.77 47.64/26.07 3496271<br />
699381 Sanofi 56.67 +1.60% 9.56 4.41 59.56/42.85 4114923<br />
509120 Schneider Electric 47.39 -0.06% 11.99 3.38 60.63/35.00 2812749<br />
519928 Ste Generale-A- 17.30 +3.47% 5.07 10.12 46.60/14.32 13805675<br />
324774 Stmicroelectronics 5.00 -1.42% 20.77 - 8.46/3.96 5327561<br />
289911 Technip 87.05 -0.70% 18.44 1.67 89.70/52.85 514046<br />
524773 Total 36.45 +0.32% 6.78 7.82 43.61/29.40 8943283<br />
525084 Unibail-Rodamco 143.25 +1.49% 15.03 - 162.95/123.30 476546<br />
525585 Vallourec 42.71 +0.13% 12.90 - 89.58/38.34 773831<br />
1098758 Veolia Environn. 10.70 +1.13% 15.94 11.31 22.81/7.80 2644917<br />
508670 Vinci 33.82 -0.92% 9.58 - 45.48/28.46 3741121<br />
1165915 Vivendi 12.90 +3.91% 6.12 10.85 21.37/12.42 9009805<br />
FTSE 100 LONDRES<br />
377257 Aberdeen Asset Mgmt 2.78 +1.98% 13.70 3.24 2.78/1.65 2492693<br />
13010452 Aggreko 23.01 +0.57% 21.63 0.90 23.47/15.19 546370<br />
1956510 Admiral Group 12.25 +1.32% 13.42 3.00 17.73/7.85 716054<br />
369657 AMEC 11.29 +1.07% 14.08 2.70 12.20/7.33 922550<br />
3186826 Anglo American 23.49 +1.82% - 1.96 39.43/19.18 3643404<br />
244698 Antofagasta 11.78 +0.64% 11.68 1.08 14.99/8.64 1918789<br />
1042985 Arm Holdings 5.85 -2.96% 42.20 0.59 6.48/4.42 6794872<br />
2715867 Ashmore Grp 3.86 -0.98% 16.10 3.78 4.30/3.03 852587<br />
719064 Associat Brit Foods 12.25 -0.08% 14.25 2.02 12.39/9.36 722531<br />
982352 Astrazeneca 28.67 +1.54% 7.20 6.12 32.18/24.54 3043496<br />
379609 Aviva 3.06 +1.97% 5.22 8.51 4.53/2.67 10441902<br />
874077 BAE Systems 2.93 +0.58% 7.19 6.41 4.29/2.41 6065503<br />
1007667 BG Group 14.16 -0.25% 15.08 1.34 15.62/10.19 4549209<br />
675391 BHP Billiton 19.70 +1.55% 8.52 3.51 25.78/16.25 5050165<br />
844183 BP 4.35 -1.18% 6.23 4.18 5.54/3.61 30455656<br />
1292393 BT Group 2.18 +0.88% 9.27 3.48 2.35/1.58 14211215<br />
1399446 Barclays 2.14 -2.49% 6.97 2.81 3.03/1.34 30258900<br />
909525 Brit Amer Tobacco 32.44 +0.62% 15.11 3.90 32.60/22.46 2185874<br />
374930 Brit Land Co REIT 4.86 +0.46% 16.46 5.36 9.03/4.43 1857943<br />
325444 B Sky B Group 6.75 +1.35% 13.62 3.52 8.51/6.14 3787744<br />
2162847 Bunzl 10.30 +0.10% 14.17 2.56 10.34/6.51 542208<br />
1444962 Burberry Group 14.95 +0.40% 23.98 1.47 16.10/10.34 1021748<br />
3290683 Capita 7.49 +0.60% 14.04 2.86 7.75/6.03 1207251<br />
802482 Cap Shop <strong>Ce</strong>ntres 3.27 +0.71% 19.35 2.29 4.12/2.83 967677<br />
1577109 Carnival 19.79 -0.80% - 3.17 26.78/16.00 1491883<br />
1966336 <strong>Ce</strong>ntrica 3.23 +1.70% 11.61 4.77 3.35/2.48 6582855<br />
1171824 Compass Group 6.52 -0.91% 15.39 2.96 6.73/4.98 3227583<br />
558474 CRH PLC 12.46 +2.81% 18.52 7.22 19.80/9.03 1797520<br />
380815 Croda Intl PLC 22.74 +0.75% 17.30 2.42 22.96/14.98 331987<br />
837159 Diageo 15.82 -0.44% 17.23 2.62 16.00/10.82 3944615<br />
3594249 Eurasian Natural 5.64 +0.80% - 2.96 9.49/5.09 1179137<br />
14122030 EVRAZ 3.78 +1.67% 9.54 2.81 4.65/3.03 1057935<br />
2650919 Experian 9.98 +0.15% 19.18 1.85 10.03/6.52 1075164<br />
4223459 Fresnillo 16.32 +0.37% - 3.97 22.13/12.75 719227<br />
1881166 G4S 2.90 +0.69% 11.38 2.94 2.95/2.14 2504022<br />
1263030 GKN 2.09 +0.87% 8.21 2.87 2.49/1.53 2898575<br />
1102657 GlaxoSmithKline 14.70 +1.10% 11.92 4.76 15.00/11.60 7322056<br />
12964057 Glencore Intl 4.23 +1.80% 9.08 2.27 5.59/3.41 6856670<br />
3060592 Hargreaves Lans 5.22 +3.48% 21.81 2.59 6.53/3.92 847093<br />
411161 HSBC Hldg 5.56 +0.22% - 4.70 6.68/4.56 15346513<br />
131964 Hammerson REIT 4.17 +1.21% 21.29 0.98 4.96/3.39 1472877<br />
1732843 Icap 3.80 +0.82% 10.08 5.45 5.29/3.12 1379168<br />
389425 IMI PLC 9.92 +1.85% 11.32 3.02 11.42/6.25 2235815<br />
517719 Imperial Tobacco 25.46 +0.04% 12.57 3.74 30.28/19.18 1191410<br />
11958148 Intl. Cons. Air Grp 1.72 +1.24% - - 2.60/1.31 4906391<br />
3094336 Intercont Hotels 14.74 +0.00% 17.80 2.34 15.08/9.39 747477<br />
380794 International Power 4.17 +0.00% 16.33 2.50 4.18/2.63 15877054<br />
1428658 Intertek Group 25.97 -0.31% 20.68 1.30 26.20/16.82 275269<br />
1743249 ITV 0.86 -2.38% 10.49 1.86 0.91/0.30 15340766<br />
390490 Johnson Matthey PLC 23.70 +0.25% 16.13 2.05 24.26/14.84 516824<br />
2285280 Kazakhmys 8.90 +2.42% 5.98 1.97 15.00/7.00 3058240<br />
1626624 Kingfisher 3.04 -0.56% 11.52 2.91 3.49/2.04 7458026<br />
1455850 Land Sec R.E.I.T. 7.31 +1.60% 18.98 3.94 10.04/6.08 2340024<br />
457145 Legal & General 1.19 +0.00% 8.37 5.40 1.36/0.86 17093551<br />
No. val. Nom Clôture +/-% P/E Yield H/B 52S Vol. No. val. Nom Clôture +/-% P/E Yield H/B 52S Vol. No. val. Nom Clôture +/-% P/E Yield H/B 52S Vol. No. val. Nom Clôture +/-% P/E Yield H/B 52S Vol. No. val. Nom Clôture +/-% P/E Yield H/B 52S Vol.<br />
23800 Lloyds Banking Grp 0.30 +2.77% 12.13 - 0.61/0.22 107104249<br />
3506150 Man Group 0.96 +1.71% - 17.04 2.65/0.93 22014512<br />
1365056 Marks & Spencer 3.63 +1.97% 10.69 4.69 4.11/2.96 6455287<br />
395760 Meggitt 4.07 -0.05% 11.63 2.58 4.16/3.00 1962749<br />
396765 Morrison Supermkts 2.95 +0.27% 10.51 3.63 3.40/2.70 4360602<br />
2184727 National Grid 6.55 +1.08% 13.03 5.71 6.61/5.46 5026398<br />
1501134 Next 30.32 +0.63% 11.29 2.97 30.73/21.09 689298<br />
803022 Old Mutual 1.49 -0.27% 8.03 3.37 1.67/0.97 7023913<br />
400018 Pearson 11.26 +1.17% 12.93 3.73 12.66/10.02 2342420<br />
2288748 Petrofac 17.70 +0.97% - 1.92 17.84/10.45 942572<br />
14016589 Polymetal Intl 9.88 -1.40% - - 11.95/8.75 355905<br />
401267 Prudential 7.63 +0.99% 11.52 3.30 8.02/4.95 3809332<br />
664573 RSA Insur Grp 1.05 +1.06% 7.91 8.73 1.41/0.99 12479479<br />
1878223 Randgold Resources 54.40 -0.09% - 0.23 77.20/45.50 195396<br />
3406783 Reckitt Benck Grp 36.20 -1.09% 14.85 3.45 36.84/29.59 1444705<br />
3632181 Reed Elsevier PLC 5.28 +0.09% 10.67 4.09 6.71/4.46 3096439<br />
11478003 Resolution NPV 2.24 -0.36% 9.67 8.87 3.19/2.22 4054144<br />
948922 Rexam 4.32 +0.16% 11.59 3.33 4.40/2.95 1707264<br />
402589 Rio Tinto 35.47 +0.98% 7.37 2.55 46.24/26.37 3290661<br />
12759720 Rolls-Royce Hldgs 8.32 -1.42% 14.75 - 8.51/3.63 3718963<br />
403197 Royal Bk Scotl Gr 0.24 +0.76% 11.77 - 0.43/0.17 83284439<br />
1987674 Royal Dutch Shell-A 21.37 +0.66% 7.61 4.93 24.57/17.62 4382028<br />
1987676 Royal Dutch Shell-B 22.03 +0.89% - 4.78 24.99/17.68 4005718<br />
981602 SABMiller 26.13 +0.40% 19.38 1.98 26.89/18.58 1370701<br />
17504 Sage Grp 2.85 -0.04% 13.98 3.43 3.13/2.25 3827777<br />
1880356 Sainsbury 3.13 +0.58% 11.48 4.89 3.63/2.58 3781598<br />
1067528 Schroders 14.59 +0.90% 13.78 2.67 19.36/11.55 458950<br />
1067531 Schroders NVTG 11.19 +0.36% - 3.49 15.72/9.41 259118<br />
389233 SSE 13.42 +0.83% 11.94 5.71 17.32/11.84 2055307<br />
405031 Serco Group 5.63 -0.09% 13.57 1.49 6.04/4.55 911463<br />
2705700 Severn Trent 17.20 +3.68% 19.58 3.90 17.22/13.49 1655339<br />
3979575 Shire 20.45 +3.60% 15.51 0.46 23.16/16.83 2142706<br />
1103058 Smith & Nephew 6.13 +0.74% 12.56 1.80 7.02/5.01 1928354<br />
3117347 Smiths Group 10.48 +0.29% 11.48 3.51 13.46/8.52 585933<br />
1110646 Standard Chartered 15.35 +0.82% 11.04 2.87 16.84/11.42 3003208<br />
2606790 Standard Life 2.29 +0.26% 13.21 6.02 2.53/1.63 3879788<br />
408414 Tate & Lyle 6.88 +0.44% 12.40 3.49 7.30/4.99 1149382<br />
408910 Tesco PLC 3.22 +0.56% 9.41 4.59 4.23/3.10 18078999<br />
1155602 Tullow Oil 15.10 +0.53% 31.85 0.79 16.11/6.97 1639234<br />
2477074 Unilever 20.86 +0.82% 15.81 3.72 30.44/18.06 2675627<br />
4293319 United Utilities Gr 6.21 +2.56% 17.16 4.94 6.45/3.68 4523588<br />
1736234 Vedanta Resources 12.37 +3.08% - 3.60 23.70/8.96 608880<br />
2582928 Vodafone Grp 1.72 -0.49% - 5.31 1.83/1.54 74810741<br />
4635625 WPP 8.43 -1.46% 11.48 2.92 8.85/5.62 3820068<br />
94339 Weir Group 17.00 -2.97% 11.16 1.94 22.54/11.37 3434185<br />
2831070 Whitbread 18.30 -0.27% 14.04 2.77 18.89/13.44 529178<br />
11811335 Wolseley 23.82 -1.20% 14.61 2.10 25.93/13.85 971133<br />
1386215 Xstrata 11.68 +2.41% 9.56 1.76 15.65/4.80 7136309<br />
AEX AMSTERDAM<br />
62461 Air France - KLM 3.52 +0.77% - - 12.35/3.41 2555434<br />
2545785 Aegon 3.64 +1.37% 6.24 - 5.48/2.59 16064099<br />
3333424 Ahold 9.72 -1.50% 9.97 7.10 11.07/7.62 6245148<br />
857349 Akzo Nobel 41.99 -0.87% 13.05 3.33 53.74/29.25 1523663<br />
12239230 Aperam Reg. 12.24 +0.49% 22.39 - 28.81/9.41 937536<br />
3529315 ArcelorMittal Reg 12.94 +0.78% 8.70 - 25.40/10.47 12149064<br />
3179861 ASML Hold 38.20 -0.48% 15.31 - 39.26/21.22 1966781<br />
3102850 Boskalis Westminstr 27.32 +1.11% 11.88 - 36.84/20.67 351495<br />
391760 Corio 36.77 +1.29% 12.39 - 49.61/28.26 493887<br />
2542581 Kon DSM 42.24 -0.17% 12.86 - 47.42/29.84 682964<br />
2165936 Fugro 53.50 +0.96% 13.18 - 62.65/34.01 414414<br />
1804984 Heineken 43.01 +0.08% 15.26 1.86 44.42/30.40 856037<br />
1256533 ING Groep 5.57 +3.38% 4.18 - 9.07/4.21 38563281<br />
1076509 Koninklijke KPN NV 6.90 +3.34% 7.25 12.33 11.03/6.60 9109301<br />
1106818 Roy.Philips Electr 14.34 +1.81% 12.68 5.23 20.75/12.01 5929200<br />
650176 Randstad Holding 26.52 +2.43% 11.16 9.16 39.40/19.59 944613<br />
3637167 Reed Elsevier NV 9.13 +0.13% 10.02 1.20 9.77/7.38 3325118<br />
1987674 Royal Dutch Shell-A 26.07 +0.23% 13.82 4.59 29.18/20.12 9858331<br />
2509888 SBM Offshore 13.22 -1.34% 7.06 - 20.20/11.75 1846198<br />
12871311 PostNL 3.93 -6.29% 6.31 - 7.90/1.98 15851003<br />
12866868 TNT Express 9.22 -0.05% 30.75 0.48 10.24/4.46 3843939<br />
2162172 TomTom 3.41 +15.62% 8.37 - 6.41/2.40 6241354<br />
525084 Unibail-Rodamco 143.25 +1.49% 15.03 - 162.95/123.30 476546<br />
2560588 Unilever <strong>Ce</strong>rt 25.78 +1.00% 16.23 3.49 27.16/20.96 7867576<br />
2578174 Wolters Kluwer 13.32 +0.34% 8.45 - 16.64/11.49 1014232<br />
MIB30 MILAN<br />
928195 A2A 0.49 +8.59% 9.01 12.26 1.25/0.44 46562906<br />
2486019 Ansaldo Sts 7.17 -0.14% 11.97 3.35 9.13/5.29 353244<br />
1683373 Atlantia 11.15 -0.98% 9.42 6.69 15.94/9.13 3032640<br />
681456 Autogrill 7.56 +0.73% 14.42 3.18 9.91/7.11 1455561<br />
1894515 Azimut Holding 7.52 -0.46% 9.44 1.33 8.70/4.27 332227<br />
812797 Banca Mps 0.25 -1.12% 8.33 8.37 0.79/0.19 108481247<br />
3237218 Banco Popolare 1.11 +1.56% 7.78 2.71 2.07/0.79 20394348<br />
173518 Bca Pop. Emilia R. 4.61 +2.17% 6.18 3.91 8.48/4.36 1523779<br />
566682 Bca Pop. Milano 0.34 +0.48% 11.22 9.58 0.76/0.25 70786836<br />
1002678 Buzzi Unicem 7.63 +0.13% 21.76 - 10.51/5.45 964928<br />
2149409 Campari 5.16 -0.48% 16.24 1.16 5.95/4.75 1214038<br />
3242311 Diasorin 20.91 +2.75% 11.15 1.91 35.20/18.25 264713<br />
1250633 Enel 2.49 +3.41% 6.69 - 4.86/2.39 73833647<br />
11758488 Enel Green Power 1.25 +1.37% 13.06 2.17 2.02/1.22 9086849<br />
1252314 Eni 16.52 +1.72% 7.30 6.17 18.72/11.83 17374948<br />
572835 Exor 17.31 +0.46% 4.21 1.79 25.13/13.27 332965<br />
13168112 Ferragamo 15.38 +0.33% 25.55 - 16.58/8.10 802691<br />
872949 Fiat 3.75 -2.09% 5.65 2.40 7.80/3.28 29775210<br />
12187113 Fiat Industrial 8.23 -1.38% 11.42 - 10.50/4.77 6291742<br />
2221118 Finmeccanica 3.23 -2.71% 6.99 12.69 9.49/2.56 10741559<br />
566030 Generali 10.27 +0.98% 7.74 4.38 16.38/10.06 7577785<br />
2171340 Impregilo 3.00 +0.07% 15.38 2.00 3.19/1.48 3720683<br />
575913 Intesa Sanpaolo 1.14 +0.09% 7.14 6.99 2.13/0.85 204754884<br />
2383673 Lottomatica 12.91 -0.23% 10.87 3.41 15.19/10.22 489204<br />
256412 Luxottica Group 26.51 -0.56% 21.94 1.66 27.66/17.88 653800<br />
137650 Mediaset 1.72 -0.06% 9.55 20.37 4.55/1.69 13878705<br />
574959 Mediobanca 3.67 -0.92% 8.40 - 7.84/3.61 8209559<br />
976622 Mediolanum 3.09 +0.92% 8.05 - 4.00/2.16 1594253<br />
2257713 Parmalat 1.76 +2.09% 15.63 2.05 2.54/1.31 15400266<br />
11567601 Pirelli & C 8.71 -0.57% 9.70 1.90 9.44/4.80 2857834<br />
3056144 Prysmian 12.53 -0.40% 10.18 1.32 16.25/9.07 1139856<br />
577305 Saipem 37.75 +1.02% 15.89 1.67 39.87/23.31 1276926<br />
1329223 Snam 3.46 +1.11% 11.95 6.94 4.31/3.11 5971785<br />
324774 Stmicroelectronics 5.01 -1.57% 20.87 - 8.47/3.96 7297589<br />
1642910 Telecom Italia 0.82 +2.37% 6.17 7.06 1.03/0.70 63101449<br />
1517990 Tenaris 13.36 -1.26% - - 17.27/8.83 2339321<br />
1874578 Terna 2.80 +0.58% 13.25 7.51 3.49/2.36 7664046<br />
1143219 Tod’s 84.90 -0.99% 18.01 2.36 98.45/60.45 89839<br />
1627478 UBI Banca 2.58 +0.86% 9.14 5.44 5.73/2.19 5130898<br />
14618103 Unicredit 2.99 +0.27% 8.04 6.61 11.57/2.20 126539160<br />
IBEX35 MADRID<br />
1268457 Abengoa 11.31 +3.48% 6.18 3.10 24.13/10.75 695733<br />
1459044 Abertis -A- 11.41 +1.60% 11.84 14.64 15.40/9.66 3375666<br />
978954 Acciona 45.83 +2.20% 16.12 6.95 79.20/44.06 372146<br />
1876417 Acerinox 9.20 +1.96% 15.30 2.72 13.85/8.01 1388373<br />
1879689 ACS 15.01 -4.91% 5.48 13.66 34.50/14.86 3726193<br />
603371 Adolfo Dominguez 4.44 -1.99% 0.00 - 9.21/4.07 3631<br />
3180354 Almirall 6.30 +0.96% 14.45 4.53 8.24/4.58 67004<br />
11249889 Amadeus IT Hold A 15.23 +1.36% 12.35 1.97 15.32/11.21 3438298<br />
883529 Amper 1.71 -1.16% 133.96 - 4.37/1.19 12235<br />
2133509 Antena 3 TV 4.06 -2.17% 13.83 11.58 6.68/3.73 518499<br />
12239230 Aperam Reg. 12.03 -2.20% 22.62 - -/- 2660<br />
3529315 ArcelorMittal Reg 12.96 +0.82% 8.71 - 25.43/10.47 933988<br />
861126 Azkoyen 1.85 +4.23% 7.97 - 2.55/1.12 12576<br />
13294521 Banca Civica 1.52 -0.65% 0.00 - 2.71/1.49 673525<br />
4425739 Banco de Valencia 0.17 +0.00% 0.00 - 2.80/0.14 1007982<br />
2197353 Banco Popular 2.37 +1.59% 29.13 8.03 4.17/2.31 9075047<br />
2970161 Banco Sabadell 1.78 +0.28% 15.55 7.26 2.79/1.77 11604298<br />
817651 Banco Santander 4.75 +2.44% 6.27 12.63 8.65/4.57 129969441<br />
18396779 Banco Sant. OR12 0.20 +2.60% - - -/- 356284943<br />
466487 Banesto 2.91 -0.95% 0.00 8.88 6.38/2.82 438452<br />
13294277 Bankia SA 2.55 +0.24% 0.00 - 3.90/2.48 5496829<br />
3219022 Bankinter 3.16 +1.74% 9.41 6.04 5.41/3.06 3643551<br />
679950 Baron de Ley 42.98 +4.07% 10.62 - 49.80/38.50 1577<br />
10367293 Bayer N 51.15 +0.00% 10.22 2.93 60.00/35.50 -<br />
931474 BBVA 5.10 +3.03% 6.75 8.20 8.62/4.91 56747976<br />
18388306 BBVA OR.2012 0.11 +4.76% - - -/- 519075678<br />
1337201 Biosearch 0.33 -5.80% 34.50 - 1.04/0.31 4483<br />
714689 Bodegas Riojanas 4.41 -4.13% - 2.27 6.66/4.16 4949<br />
1635126 Bolsas y Mercados 17.59 -0.62% 10.23 13.64 23.50/17.35 542394<br />
467196 CAF 398.30 -1.03% 8.79 2.64 418.65/332.75 6334<br />
3425733 Caixabank 2.55 +0.16% 12.12 7.85 4.99/2.48 7245478<br />
4369935 CAM 1.34 +0.00% - - 5.20/0.88 -<br />
926004 Campofrio Food Grp 6.45 +0.16% 15.71 1.58 9.30/5.28 43311<br />
914683 <strong>Ce</strong>mentos Portland V 5.65 -2.42% 0.00 - 15.49/5.37 10957<br />
2573499 Cie Automotive 5.60 +0.00% 9.49 - 6.65/5.28 17617<br />
2768539 Cleop 1.09 +0.93% - - 6.13/1.05 1161<br />
3023048 Clinica Baviera 5.90 +0.00% 14.67 4.41 8.62/5.61 196<br />
3493748 Codere 6.28 +0.32% 9.99 - 11.15/5.62 5863<br />
2206786 Corp. Dermoestetica 0.35 +0.00% - - 1.70/0.32 500<br />
832014 Corp. Fin. Alba 29.79 +3.44% 6.38 3.36 43.20/27.41 71771<br />
2165643 Deoleo 0.30 -6.35% 10.50 - 0.67/0.27 1753306<br />
13086668 DIA 3.46 +0.03% 13.84 - 3.90/2.36 3346786<br />
832222 Dinamia 3.50 -3.05% 3.83 - 8.31/3.23 2083<br />
842588 Dogi Int Fabrics 0.64 +0.00% - - 0.64/0.64 -<br />
2576568 Duro Felguera 4.80 +0.00% 7.82 8.96 6.12/4.41 84949<br />
1095306 EADS 30.48 -1.45% 16.28 0.72 31.60/19.11 4759<br />
887658 Ebro Foods 13.37 -0.34% 12.83 3.11 17.37/11.81 687276<br />
3982294 Elecnor 8.90 -0.89% 5.69 2.79 11.49/8.32 10849<br />
1438368 Enagas 13.70 +0.96% 8.67 6.62 16.99/12.46 1607795<br />
2970696 Ence 1.55 -0.32% 9.12 - 2.89/1.48 157758<br />
11758488 Enel Green Power 1.24 -1.36% 13.23 2.20 2.02/1.19 20340<br />
682405 Endesa 13.40 +3.52% 6.44 7.59 24.36/12.81 980602<br />
10638712 Ercros 0.44 -0.23% 1325.37 - 1.16/0.44 73631<br />
931285 Europac 2.46 +2.29% 9.96 - 4.17/2.35 59912<br />
900696 Ezentis 0.15 +1.32% 0.00 - 0.47/0.12 563673<br />
2837976 Faes Farma 1.30 -0.38% 16.25 - 2.62/1.16 32410<br />
970153 Fergo Aisa 0.02 -10.53% - - 0.21/0.02 17733882<br />
1978482 Ferrovial 8.22 +1.56% 34.45 6.08 9.77/7.25 3637219<br />
1612569 Fersa 0.42 -3.45% 176.76 - 1.42/0.40 123859<br />
3488913 Fluidra 2.33 -2.31% 13.82 3.12 3.13/1.76 19704<br />
1004613 Fomento Constr. 13.09 +0.61% 7.86 10.43 23.28/12.86 561879<br />
982231 Funespana 6.93 +1.46% - - 7.99/6.44 18949<br />
2595155 GAM 0.64 +1.59% - - 2.03/0.22 70756<br />
1873546 Gamesa 2.26 -1.10% 16.66 - 6.75/2.19 1915036<br />
822398 Gas Natural SDG 10.59 +2.72% 7.50 7.60 15.00/10.21 2462602<br />
1905826 Grifols A 16.68 +0.66% 18.42 - 16.70/9.95 1255108<br />
13138883 Grifols B 12.52 +3.05% - - -/- 88163<br />
10381581 Grp Empr S Jose 1.89 +0.00% - - 5.35/1.71 491<br />
861977 Grp Tavex 0.35 -2.78% 54.04 - 0.49/0.29 10350<br />
2581698 Grupo Catalana Occ 11.75 -1.34% 7.47 4.66 18.87/10.55 130653<br />
2969533 Iberdrola 3.59 +3.10% 7.41 4.90 6.13/3.47 56427042<br />
832074 Iberpapel 12.77 -0.23% 7.85 - 17.00/12.05 1199<br />
1231840 Inditex 69.70 +1.29% 19.88 2.01 74.73/52.20 1469340<br />
830116 Indo Internacional 0.60 +0.00% - - 0.60/0.60 -<br />
1136946 Indra Sistemas -A- 7.73 +3.52% 7.43 8.80 15.98/7.36 2267295<br />
13294250 Inmob Colonial 1.23 -1.76% - - 7.90/1.22 30949<br />
11958148 Intl. Cons. Air Grp 2.10 +1.15% 87.72 - 2.90/1.51 2313005<br />
2580453 Inypsa 0.86 +0.00% - - 1.72/0.70 -<br />
10892944 Jazztel 5.01 +1.23% 20.20 - 5.25/3.05 1078896<br />
3591807 Labor. Farmac. Rovi 4.67 +0.65% 11.60 3.68 5.68/4.46 4043<br />
830155 Lingotes Especiales 2.90 +4.88% - 8.51 4.08/2.73 1510<br />
2759010 Mapfre 2.20 +0.96% 6.41 6.82 2.89/1.97 6734847<br />
3628286 Martinsa Fadesa 7.30 +0.00% - - 7.30/7.30 -<br />
1881163 Mediaset Espana 3.60 +1.35% 13.94 6.80 7.82/3.49 2828805<br />
855570 Melia Hotels 4.42 +0.34% 48.94 1.23 9.24/3.68 349678<br />
892583 Metrovacesa 0.54 +1.89% 0.00 - 6.54/0.50 24993<br />
468359 Mi<strong>que</strong>l y Costas 20.65 -1.05% 10.54 2.88 21.75/13.95 7227<br />
466686 Montebalito 0.63 +0.00% - - 1.88/0.58 94<br />
976187 Natra 0.97 +0.00% 0.00 - 1.86/0.85 10900<br />
1497784 Natraceutical 0.13 -6.43% 0.00 - 0.37/0.12 75591<br />
10714 NH Hoteles 2.34 -5.65% 0.00 - 6.30/1.90 513175<br />
828851 Nicolas Correa 0.97 +0.00% - - 2.21/0.91 500<br />
931209 Nyesa Valores 0.17 +0.00% - - 1.27/0.16 -<br />
797019 OHL 20.62 -0.10% 8.44 2.38 28.00/15.94 399284<br />
468422 Pescanova 23.10 -0.65% 7.66 2.16 31.12/22.23 28238<br />
2456222 Prim 3.70 +0.00% - 5.14 5.44/3.40 1816<br />
1093403 Prisa A 0.45 +2.30% 6.85 - 1.96/0.42 614145<br />
12121593 PRISA CV C.B 0.71 -1.40% - 2.11 -/- 1000<br />
539554 Prosegur 42.54 +0.50% 13.92 2.46 46.56/27.10 111500<br />
2575379 Quabit Immo 0.04 +2.33% 2.15 - 0.21/0.04 2506707<br />
2989426 Realia Business 0.90 +0.00% - - 1.82/0.88 8542<br />
827065 Red Electrica Corp 32.09 +1.15% 8.26 6.12 43.90/30.25 1111163<br />
832598 Reno De Medici 0.12 -4.00% 31.25 - 0.24/0.12 609<br />
4374163 Renta 4 Banco 4.97 +0.20% 17.15 1.01 5.30/4.80 956<br />
2500871 Renta Corporacion 0.84 +1.82% - - 1.78/0.81 1014<br />
675467 Repsol YPF 14.92 +1.74% 7.31 7.04 24.45/14.13 21054111<br />
3185494 Reyal Urbis 0.28 +5.66% - - 1.18/0.26 4242<br />
932537 Sacyr Vallehermoso 1.60 -1.36% 6.75 24.28 8.68/1.58 2700937<br />
468178 Seda de Barcelona 0.02 -4.76% - - 0.09/0.02 8876125<br />
2124751 Service Point 0.14 +2.19% 0.00 - 0.47/0.13 110702<br />
468640 Sniace 0.73 +0.27% - - 1.79/0.71 66297<br />
3209173 Solaria Energia 0.69 +5.34% 65.50 - 2.43/0.59 52696<br />
2598963 Tecnicas Reunidas 28.75 -1.32% 11.56 4.69 42.80/21.50 810450<br />
3263613 Tecnocom 1.47 +1.74% 17.39 - 2.24/1.30 6401<br />
826858 Telefonica 11.06 +2.74% 7.42 13.74 18.34/10.70 52713823<br />
466919 Tubacex 1.91 +1.60% 13.93 - 3.21/1.56 176561<br />
3451136 Tubos Reunidos 1.79 +1.13% 9.13 - 2.44/1.39 111387<br />
949500 Unipapel 10.35 +4.23% 5.87 5.31 14.13/9.10 5450<br />
1873208 Uralita 1.03 -8.44% 0.00 - 3.40/1.03 7295<br />
468959 Urbas Grupo Fin. 0.02 -6.25% - - 0.08/0.02 6789897<br />
3522375 Vertice 360 0.10 -7.14% 45.27 - 0.25/0.08 71502<br />
901653 Vidrala 18.24 +1.33% 8.57 2.97 20.76/16.21 17854<br />
3481 Viscofan 34.85 -0.43% 15.81 - 35.80/22.51 144652<br />
1269238 Vocento R 2.00 +1.01% 0.00 - 3.70/1.54 1417<br />
2806186 Vueling Airlines 4.75 +0.64% 10.46 - 9.75/3.51 78718<br />
887011 Zardoya Otis 9.43 +1.07% 17.63 5.46 11.36/8.56 187051<br />
1125951 Zeltia 1.40 +0.36% 54.12 - 2.99/1.35 196490<br />
BEL20 BRUXELLES<br />
812970 Ackermans 62.95 +0.00% 12.02 4.92 72.05/45.37 38188<br />
1313410 Ageas 1.41 +0.36% 8.03 11.35 2.11/1.08 5095661<br />
1147290 Anheus.-Busch InBev 55.20 -0.54% 16.59 2.90 56.80/33.85 2809463<br />
107975 Befimmo 47.14 +0.07% 11.19 - 64.80/46.60 25787<br />
11962877 Bekaert 21.00 +3.42% 14.89 4.76 84.84/20.05 487336<br />
1799561 Belgacom 23.28 +0.52% 10.51 9.36 27.37/21.15 930024<br />
329048 Cofinimmo 93.06 +0.75% 13.10 6.98 104.50/82.05 32956<br />
11884447 Colruyt 30.00 +0.27% 14.38 - 39.99/26.74 131996<br />
12194716 D’Ieteren 33.17 -2.15% 9.36 - 50.25/32.00 47246<br />
2175708 Elia System Op. 32.84 +0.49% 13.85 4.26 33.50/26.50 32347<br />
1225249 GBL 52.50 -0.81% 12.06 9.68 67.50/47.44 257981<br />
2200367 GDF Suez 18.68 +0.75% 11.37 8.03 28.00/17.65 6040123<br />
443306 Groupe Delhaize 36.52 +0.00% 7.31 4.71 60.80/36.21 359235<br />
941244 Hol Sparebank 71.00 - 19.40 7.04 78.75/70.00 400<br />
444581 KBC Gr 14.03 +1.93% 3.63 10.69 29.80/7.65 1640596<br />
954286 Mobistar 33.41 +0.62% 10.05 8.68 53.33/33.20 183769<br />
3477840 Nyrstar 6.37 +3.01% 7.25 - 10.43/5.51 1002753<br />
446673 Solvay 88.82 -1.07% 12.63 3.45 112.50/60.86 307037<br />
2289974 Telenet Group Hold 31.98 +3.16% 25.42 - 34.20/22.49 441829<br />
986410 UCB 34.90 +2.00% 20.41 2.81 35.45/25.71 382318<br />
3771399 Umicore 43.94 +0.92% 15.72 - 44.90/24.58 395919<br />
RTX MOSCOU<br />
541556 Gazprom Neft 5.50 - 5.48 - 5.25/3.25 6650<br />
273916 LUKOIL 60.50 - 0.14 - 66.40/48.50 5000<br />
1099931 Mobile Telesystems 7.95 - - - -/- 30000<br />
144807 Moscow Power 0.06 - 8.21 - 0.10/0.05 4946000<br />
1999297 NOVATEK 13.20 +0.00% - - 14.40/10.85 5000<br />
2357910 Novolpt SpGDR Reg-S 22.10 +0.97% - - 41.63/16.81 415660<br />
2393404 Polyus Gold 39.70 - - - 71.75/39.50 1000<br />
2613889 Rosneft Oil 6.93 - - - 9.02/5.25 2899<br />
420385 RosteleCom 4.30 - 0.33 - 6.80/4.41 1914<br />
541354 Sberbank 3.17 - 0.22 - 3.82/1.86 102000<br />
272830 Surgutneftegas 0.99 -10.86% 0.21 - 1.11/0.68 11500<br />
381932 Severstal 13.69 +1.50% 6.79 - 19.50/11.00 10000<br />
2774762 Sev Sp GDR-06 Reg-S 13.85 +1.88% - - 19.80/9.43 1314044<br />
514122 Tatneft 6.20 - 5.32 - 6.97/4.31 50000<br />
DOW JONES NEW YORK<br />
1405105 3M 87.48 +0.78% *14.68 2.56 98.19/68.65 1255997<br />
986052 Alcoa 9.70 -0.61% *26.94 1.24 17.96/8.45 3326647<br />
906153 American Express 57.45 -0.21% *14.05 1.25 59.26/41.30 2080738<br />
2342429 AT&T 30.86 +0.39% *46.76 5.64 31.97/27.29 8312946<br />
748628 Bank of America 8.36 -4.68% *836.00 0.48 12.70/4.92 34168507<br />
913253 Boeing Co 73.55 +0.62% *13.80 2.31 80.65/56.01 1448933<br />
916546 Caterpillar Inc 107.73 +0.34% *14.56 1.71 116.95/67.55 1357178<br />
1281709 Chevron 102.52 +0.01% *7.63 3.10 112.28/86.68 2931265<br />
918546 Cisco Systems 19.91 -0.05% *15.43 1.31 21.30/13.30 12292112<br />
919390 Coca-Cola Co 74.13 +0.42% *19.72 2.59 74.48/63.34 3559604<br />
927399 Du Pont Nemours&Co 52.62 +0.02% *14.30 3.12 57.00/37.11 2031513<br />
808963 Exxon Mobil 85.30 +0.02% *10.13 2.20 88.03/67.03 7324511<br />
933071 General Electric 19.36 +1.15% *15.74 3.31 20.85/14.03 18737727<br />
938718 Hewlett-Packard 24.51 -0.81% *8.54 1.96 41.74/21.50 4656122<br />
939360 Home Depot 51.46 -0.19% *20.83 2.10 52.15/28.13 3010266<br />
941800 IBM 199.60 +0.05% *15.28 1.50 210.69/157.14 1861673<br />
941595 Intel 27.60 -0.33% *11.69 2.94 28.78/19.16 13727472<br />
943981 Johnson & Johnson 63.71 +1.08% *17.45 3.58 68.05/59.08 5167002<br />
1161460 JPMorgan Chase 42.72 -1.16% *9.47 2.46 46.49/27.85 7791301<br />
1213349 Kraft Foods-A 38.54 +0.89% *19.37 3.01 39.05/31.88 2743104<br />
950605 McDonald’s 95.94 +0.69% *18.20 2.73 102.22/76.54 3193989<br />
10683053 Merck 38.73 +0.96% *19.17 4.13 39.43/29.47 5642695<br />
951692 Microsoft 32.42 +4.48% *11.79 2.22 32.95/23.65 33084141<br />
962004 Pfizer 22.56 +1.08% *20.32 3.63 22.80/16.63 11561407<br />
963896 Procter&Gamble 67.51 +1.41% *19.86 3.11 67.95/57.56 4692814<br />
2959439 Travlr Comp 62.75 +1.70% *18.68 2.61 64.16/45.98 1626984<br />
980943 Utd Technologies 81.00 +0.75% *14.75 2.37 91.83/66.88 1479682<br />
1095642 Verizon Comm 38.73 +1.52% *45.56 5.13 40.46/32.28 5980469<br />
984101 Wal-Mart Stores 62.45 +1.13% *13.76 2.39 62.63/48.31 3635673<br />
984192 Walt Disney Disney 42.35 +0.64% *15.98 1.42 44.50/28.20 3367271<br />
SP 500 NEW YORK<br />
1405105 3M 87.48 +0.78% *14.68 2.56 98.19/68.65 1255997<br />
903037 Abbott Laboratories 59.88 +0.62% *19.89 3.26 62.55/46.30 3066001<br />
522413 Abercrombie Ftch-A 49.05 +1.68% *34.54 1.43 78.23/40.25 624848<br />
4432874 ACE N 75.30 +0.61% - 2.18 75.48/56.91 763809<br />
10478724 Accenture 63.40 +0.56% - 2.13 65.89/47.40 1374160<br />
903472 Adobe Systems 33.06 +0.49% *21.19 - 35.99/22.67 1577354<br />
903491 Advanced Micro Dev. 7.76 -2.63% *11.58 - 9.17/4.31 4842404<br />
903613 Aes 12.26 +1.16% *20.78 - 14.01/9.00 1947913<br />
1165699 Aetna 49.21 +0.29% *9.43 1.32 51.14/33.43 755841<br />
903835 AFLAC 41.62 -1.58% *9.96 3.03 57.39/31.27 1745070<br />
901692 Agilent Tech 42.10 +0.43% *14.32 0.24 55.32/28.71 682017<br />
446017 AGL Resources 38.31 +0.90% *18.07 5.90 43.68/34.08 300937<br />
903838 Air Prod.&Chemicals 89.75 +0.55% *16.26 2.65 98.00/72.26 518170<br />
903814 Airgas Inc 90.46 +0.34% *25.06 1.38 91.15/58.00 130506<br />
899181 Akamai Technologies 37.40 -1.22% *34.95 - 41.25/18.26 987217<br />
1019193 Allegheny Tech 40.45 -1.03% *20.53 1.78 73.53/30.79 466064<br />
904552 Allergan 95.58 +0.40% *31.75 0.21 96.39/69.40 613398<br />
72015 Allstate 32.65 -0.49% *21.62 2.57 34.37/22.27 1282370<br />
904992 Altera Corp 35.25 -8.44% *15.00 0.85 49.59/30.40 4712185<br />
1331740 Altria Group 31.89 +0.35% *19.45 5.05 32.00/23.20 3265274<br />
905988 Am Electric 38.33 +1.16% *9.53 4.85 41.91/33.09 1097281<br />
645156 Amazon.Com 189.98 -0.59% *138.67 - 246.71/167.00 1157111<br />
832416 Ameren 31.68 +1.25% *14.73 4.96 34.10/25.56 569007<br />
906153 American Express 57.45 -0.21% *14.05 1.25 59.26/41.30 2080738<br />
10315741 American Intl Group 32.06 -0.65% *3.73 - 33.44/19.18 1587771<br />
14546493 American Tower 64.00 +0.23% *64.65 0.33 64.54/46.04 834644<br />
2261863 Ameriprise Fincl 53.45 -0.21% *11.59 1.81 63.67/36.02 582508<br />
1212868 AmerisourceBergen 37.75 +0.72% *14.58 1.30 43.47/34.35 783473<br />
907582 Amgen 68.47 +2.00% *16.95 - 70.00/47.66 2276314<br />
647943 Amphenol-A 57.68 +0.09% *18.91 0.26 61.80/39.10 395235<br />
907704 Anadarko Petroleum 71.73 -0.77% *-13.48 0.50 88.68/57.12 1098628<br />
18336467 Aon 49.80 +0.18% - - 49.91/47.23 961638<br />
908137 Apache 91.47 -0.69% *7.97 0.68 134.12/73.13 811089<br />
283589 Apollo Group-A 34.84 -1.11% *7.71 - 58.29/34.69 463584<br />
908440 Apple 572.98 -2.55% *16.32 - 644.00/310.50 6509020<br />
908542 Applied Materials 11.77 -0.76% *10.06 2.63 15.97/9.70 3431211<br />
259563 Apt Invt & Mgmt-A 26.20 +1.08% *-20.96 2.06 28.11/20.08 723199<br />
908597 Archer-Daniels Mid. 30.71 +0.16% *13.71 2.18 37.25/23.69 1659310<br />
1708841 Assurant 38.97 -0.28% *6.98 1.85 44.53/30.65 284913<br />
2342429 AT&T 30.86 +0.39% *46.76 5.64 31.97/27.29 8312946<br />
910018 Autodesk Inc 40.42 -0.39% *33.13 - 46.14/22.99 846232<br />
910042 Automatic Data Proc 55.02 +0.73% *20.30 2.74 57.10/44.72 1102269<br />
647999 Autonation 33.74 +1.08% *17.48 - 41.55/30.49 309029<br />
910125 Autozone 381.73 +0.46% *17.97 - 386.00/266.55 90901<br />
959790 Avalonbay Commun 144.83 +1.65% *78.71 2.52 145.20/107.58 223502<br />
910162 Avery Dennison 31.07 +0.58% *21.43 3.28 43.50/23.53 372474<br />
910918 Baker Hughes Inc 40.46 -1.37% *10.19 1.48 80.99/39.42 1775270<br />
910957 Ball 43.52 +0.51% *16.48 0.71 43.70/29.69 304445<br />
748628 Bank of America 8.36 -4.68% *836.00 0.48 12.70/4.92 34168507<br />
2824731 Bank of NY Mellon 22.85 +0.40% *11.26 2.28 29.25/17.10 2535708<br />
911702 Baxter Internationa 54.17 -0.02% *13.96 2.38 62.50/47.56 1484757<br />
634178 BB&T 31.58 +1.54% *17.26 2.15 31.93/18.92 1901327<br />
13748171 Beam 57.02 +0.87% *67.08 1.02 59.38/39.05 242901<br />
912061 Becton Dickinson&Co 76.43 +0.30% *14.00 2.25 89.75/69.59 375547<br />
912064 Bed Bath & Beyond 68.56 +0.57% *16.89 - 72.75/48.75 824727<br />
912330 Bemis Co. 32.10 +1.04% *18.55 3.02 34.40/27.21 307699<br />
10926529 Berkshire Hathawy-B 78.90 -0.48% *18.14 - 83.72/65.35 2928593<br />
912551 Best Buy 21.47 -2.41% *-7.43 2.93 32.85/21.21 1965349<br />
1239148 Big Lots 45.87 +1.24% *15.34 - 47.20/28.89 299283<br />
1720684 Biogen IDEC 127.23 +1.02% *25.24 - 130.00/83.83 578061<br />
1005182 Blackrock 190.40 -0.10% *15.39 2.95 207.30/137.03 314902<br />
913188 Bmc Software 40.97 +0.86% *16.00 - 56.55/31.62 898963<br />
913253 Boeing Co 73.55 +0.62% *13.80 2.31 80.65/56.01 1448933<br />
663846 Boston Properties 105.02 +1.63% *56.46 2.00 112.82/81.52 358603<br />
913577 Boston Scientific 5.94 +1.54% *20.48 - 7.91/5.01 3991653<br />
109363 BorgWarner 80.59 -1.06% *18.11 - 87.40/54.59 542159<br />
914188 Bristol Myers Squib 34.23 +0.88% *15.85 3.91 35.44/25.69 3588708<br />
869207 Broadcom-A 34.77 -2.69% *21.07 1.06 41.00/27.59 3864947<br />
914425 Brown Non Vtg-B 84.98 +0.82% *21.46 1.54 85.57/62.14 204120<br />
2311498 C.H.Robinson Wldwde 66.52 +0.57% *25.39 1.86 82.40/62.30 617265<br />
2433104 CA 26.56 +0.11% *14.67 1.51 28.00/18.61 1332788<br />
915479 Cablevision NY-A 13.79 +0.73% *16.42 4.35 27.60/11.58 705282<br />
915498 Cabot Oil & Gas 30.12 -2.78% *51.93 0.20 45.00/25.52 728377<br />
2552736 Cameron Intl 49.00 -1.53% *23.44 - 58.49/38.79 1045195<br />
915875 Campbell Soup 33.83 +0.06% *14.46 3.43 35.66/29.69 553673<br />
322351 Capital One Finl 53.85 -0.15% *7.66 0.37 57.45/35.94 1762302<br />
196652 Cardinal Health 41.55 +0.92% *15.22 2.07 47.05/37.55 928641<br />
10372409 CareFusion 25.90 +1.13% *17.04 - 29.97/22.01 719783<br />
1484907 CarMax 31.49 +0.74% *17.59 - 35.17/22.80 516643<br />
1585458 Carnival 31.68 -2.82% - 3.16 41.95/28.52 2378125<br />
916546 Caterpillar Inc 107.73 +0.34% *14.56 1.71 116.95/67.55 1357178<br />
14022594 CBRE Group-A 18.37 -0.49% *25.51 - 29.88/12.30 830951<br />
2300758 CBS-B 33.31 +0.09% *17.53 1.20 34.17/17.99 1775723<br />
916749 <strong>Ce</strong>lgene Corp 79.10 +0.61% *27.75 - 80.42/51.70 1158423<br />
1338308 <strong>Ce</strong>nterpoint Energy 19.53 +1.03% *6.16 4.07 21.47/17.11 821600<br />
802028 <strong>Ce</strong>nturyLink 38.12 +0.13% *35.63 7.61 43.48/31.17 1245422<br />
917280 <strong>Ce</strong>rner Corp 74.50 +0.58% *42.33 - 78.53/53.94 321782<br />
2232904 CF Industries Hldg 186.67 +0.47% *8.49 0.70 195.46/115.41 207432<br />
968789 Charles Schwab 14.02 +0.29% *21.24 1.71 18.90/10.56 3557408<br />
41589 Chesapeake Energy 17.44 -3.11% *7.52 2.01 35.75/17.17 5852453<br />
1281709 Chevron 102.52 +0.01% *7.63 3.10 112.28/86.68 2931265<br />
2319653 Chipotle Mexican 419.26 -2.67% *62.02 - 442.34/249.58 282111<br />
918400 Chubb 71.92 -0.37% *12.49 2.20 72.50/55.39 970758<br />
918438 Cigna Corp 48.02 +0.02% *9.92 0.08 52.95/38.82 1172385<br />
918450 Cincinnati Financl 34.63 +0.79% *33.95 4.64 36.05/23.67 438774<br />
918495 Cintas 39.25 +0.08% *18.17 1.38 40.61/26.39 383126<br />
918546 Cisco Systems 19.91 -0.05% *15.43 1.31 21.30/13.30 12292112<br />
12915350 Citigroup 33.89 -2.75% *9.52 0.12 46.00/21.40 8891602<br />
168510 Citrix Systems 77.78 -0.54% *41.59 - 88.49/50.21 542367<br />
4685733 Cliffs Natural Res 67.30 -1.54% *5.80 1.46 102.00/47.32 672338<br />
919254 Clorox Co. 70.24 +0.34% *17.47 3.35 75.42/63.07 422746<br />
3262089 CME Group-A 273.05 -1.59% *10.06 2.35 311.12/224.69 210151<br />
919297 CMS Energy Corp 22.30 +1.18% *14.20 3.90 22.42/16.96 754011<br />
1102336 Coach 75.67 +1.12% *23.57 1.19 79.64/45.70 789014<br />
919390 Coca-Cola Co 74.13 +0.42% *19.72 2.59 74.48/63.34 3559604<br />
11840913 Coca-Cola Entpr 28.96 +1.26% *12.65 1.90 29.98/23.03 767001<br />
922121 Cognizant Tech So-A 71.61 -0.40% *25.13 - 83.46/53.54 1082886<br />
919477 Colgate Palmolive 98.88 +0.71% *20.02 2.39 99.00/78.62 814710<br />
1508590 Comcast-A 29.45 -0.07% *19.63 1.70 30.40/19.19 5512307<br />
919905 Comerica Inc 31.60 -0.13% *14.50 1.27 38.17/21.48 624134<br />
920191 Computer Sciences 27.26 -1.09% *-1.07 2.93 51.41/22.80 571020<br />
920226 ConAgra Foods 26.25 +0.69% *13.89 3.58 27.34/22.20 1254967<br />
1330331 ConocoPhillips 72.88 -0.01% *8.12 3.62 81.50/58.65 2330958<br />
748574 Consol Energy 33.72 -2.09% *12.22 1.33 55.33/30.56 1385394<br />
833034 Consolidated Edison 58.61 +1.23% *16.42 4.10 62.72/49.21 736376<br />
1132109 Constellation Brd-A 21.24 +0.66% *9.97 - 24.86/16.43 864936<br />
921667 Corning Inc 13.18 -2.59% *7.45 1.90 21.96/11.51 4150147<br />
10518552 Cooper Indust 62.11 +1.06% - 1.90 67.56/41.16 342061<br />
903618 Costco Whsl 87.58 +0.56% *25.46 1.10 92.10/70.22 882781<br />
882142 Coventry Health 33.55 +0.15% *9.07 0.37 37.86/25.78 472436<br />
911338 CR Bard 98.07 -0.23% *26.58 0.76 113.83/81.90 176649<br />
943998 Crown Castle Intl 54.90 +0.20% *105.58 - 55.99/37.54 692374<br />
923022 CSX 21.61 +0.23% *12.35 2.22 27.04/17.69 3451817<br />
923227 Cummins 116.03 +1.07% *12.15 1.26 129.51/79.53 484133<br />
548525 CVS Caremark 44.33 +2.31% *17.12 1.30 45.88/31.31 3263286<br />
923870 D R Horton 15.38 +5.20% *39.44 0.98 16.45/8.03 2279233<br />
923916 Danaher 53.14 +0.26% *19.18 0.18 56.45/39.34 1548159<br />
368516 Darden Restaurants 49.93 +0.44% *14.56 3.44 53.81/40.71 538880<br />
1139087 Davita 87.62 +0.48% *17.56 - 90.42/59.14 303312<br />
1286087 Dean Foods 12.01 +1.09% *-1.39 - 13.90/7.83 599053<br />
924235 Deere & Co 80.91 +0.65% *12.02 2.09 98.30/59.92 1096999<br />
1647069 Dell 16.16 +0.00% *8.60 - 18.36/13.29 4973489<br />
727733 Denbury Resources 17.79 -1.17% *12.44 - 23.52/10.20 1098949<br />
91124 Dentsply Intl 39.73 +0.00% *23.37 0.53 40.57/28.45 318887<br />
809015 Devon Energy 65.23 -1.03% *12.79 1.09 91.61/50.74 1262933<br />
924779 Devry 32.26 -0.22% *9.60 0.84 66.85/31.37 238999<br />
20399 Diamond Offshore 68.57 +0.07% *9.91 0.73 78.61/51.19 580837<br />
10764642 DIRECTV-A 48.13 +0.38% *13.87 - 53.40/39.85 2006200<br />
3181247 Discover Fncl Srvcs 32.93 +0.49% *7.48 0.97 34.42/20.53 1293928<br />
4589621 Discovery Comm-A 52.46 +1.10% *18.74 - 52.57/34.75 984627<br />
3842664 Dollar Tree 99.55 +1.12% *24.70 - 99.67/56.83 359114<br />
1034750 Dominion Res 51.02 +0.95% *20.82 3.93 53.67/44.50 1121772<br />
925669 Dover Corp. 60.12 +0.40% *13.42 2.03 70.14/43.65 600521<br />
925686 Dow Chemical 35.31 +1.00% *17.22 2.83 42.23/20.61 2707520<br />
3952134 Dr Pepper Snap 40.59 +0.22% *14.81 3.20 43.13/34.37 475175<br />
370527 Dte Energy 55.46 +1.35% *13.27 4.24 56.51/43.22 428854<br />
927399 Du Pont Nemours&Co 52.62 +0.02% *14.30 3.12 57.00/37.11 2031513<br />
2507465 Duke Energy 21.01 +0.67% *16.41 4.74 22.12/16.87 3021060<br />
1130916 Dun & Bradstreet 79.05 +0.71% *14.97 1.85 86.52/58.50 205980<br />
11390250 E TRADE Fncl 10.48 +6.13% *19.40 - 16.83/7.42 4304891<br />
159505 Eastman Chemical 52.76 +0.02% *11.49 2.86 55.36/32.46 464889<br />
927128 Eaton 47.44 +1.09% *12.07 2.95 55.76/33.10 911404<br />
956191 EBay 40.29 -0.76% *15.86 - 41.84/26.86 5922736<br />
927314 Ecolab Inc 62.22 -0.06% *32.58 1.21 62.88/43.81 648009<br />
429253 Edison Intl 42.89 +0.87% *-428.90 3.01 44.38/32.65 751841<br />
1065343 Edwards Lifescns 73.37 +0.60% *37.06 - 91.47/61.59 342155<br />
1192221 El Paso 29.67 +0.24% *164.83 0.13 30.52/16.30 1693207<br />
927743 Electronic Arts 14.93 +1.22% *-27.65 - 26.13/14.65 2542058<br />
947556 Eli Lilly & Co 39.91 +0.40% *10.23 4.91 42.03/33.75 2145984<br />
926696 EMC 27.90 -0.71% *25.36 - 30.00/19.84 5924244<br />
928215 Emerson Electric 50.27 +0.38% *16.16 2.96 61.29/39.50 1381561<br />
1000194 EOG Resources 103.03 -0.89% *25.13 0.63 119.90/66.82 798829<br />
2488062 EQT 46.67 -0.68% *14.63 1.89 71.00/45.19 588278<br />
928524 Equifax Inc 44.45 +1.23% *23.77 1.48 44.87/28.63 243143<br />
89245 Equiy Res-SBI 62.11 +0.84% *282.32 2.54 63.86/48.48 840822<br />
99350 Estee Lauder-A 64.03 +1.99% *30.35 0.82 64.66/40.76 562132<br />
1029733 Exelon 37.75 +0.37% *10.07 5.95 45.45/37.48 2132448<br />
14491617 Expedia 31.94 +1.24% *13.65 0.28 35.56/23.83 1261507<br />
929057 Expedit Intl Wash 41.96 -8.26% *23.44 1.19 55.30/38.26 2418081<br />
18101483 Express Scrpts Hldg 57.88 -1.18% *22.88 - 60.85/34.47 2815372<br />
808963 Exxon Mobil 85.30 +0.02% *10.13 2.20 88.03/67.03 7324511<br />
929445 Family Dollar Store 68.34 +1.26% *20.04 1.10 68.46/44.42 532078<br />
929566 Fastenal 48.21 +1.49% *37.37 2.14 55.05/29.14 906229<br />
906938 Fed Investors-B 20.61 +0.10% *14.21 4.66 26.72/14.36 253026<br />
1039039 Fedex 89.67 +0.31% *13.95 0.57 98.66/64.08 870452<br />
1873824 Fidelity National 33.07 -0.09% *20.54 1.06 33.92/22.53 502640<br />
930217 Fifth Third Bancorp 13.95 +1.68% *11.82 2.15 14.73/9.13 4792645<br />
1816537 First Horizon Natl 9.08 -1.09% *19.32 0.44 11.24/5.39 2266217<br />
2626060 First Solar 20.65 -3.50% *-44.89 - 145.16/20.03 2584489<br />
788881 Firstenergy 45.75 +0.73% *20.70 4.81 46.51/38.71 852486<br />
930831 Fiserv Inc 68.92 +0.28% *20.27 - 70.67/48.75 365179<br />
88233 FLIR Systems 23.55 +0.56% *17.07 1.06 37.29/21.86 508758<br />
668463 Flowserve 111.52 +0.35% *14.60 1.18 135.69/67.07 228906<br />
1161470 Fluor (new) 58.44 +0.88% *17.19 0.92 73.15/44.16 465433<br />
931179 FMC Corp 107.14 +0.42% *19.34 0.59 108.38/63.81 133494<br />
1232169 FMC Technologies 47.44 +0.19% *28.93 - 55.17/34.50 631838<br />
1106820 Ford Motor 11.41 -2.14% *2.31 - 16.18/9.05 15776548<br />
931402 Forest Laboratories 33.87 +0.03% *9.49 - 40.50/28.47 669091<br />
752470 Fossil 128.44 -1.14% *27.86 - 139.20/69.57 321895<br />
931882 Franklin Resources 122.70 +0.28% *14.27 0.85 137.56/87.78 328180<br />
391280 Freeport Mcmoran 37.57 -1.21% *7.86 2.83 56.78/28.85 3529755<br />
2274310 Gamestop-A 22.38 +0.40% *9.29 0.67 28.65/18.35 835786<br />
932430 Gannett Co 13.75 +0.07% *7.64 2.91 16.26/8.29 672586<br />
932450 Gap 27.85 +1.27% *17.85 1.66 27.95/15.15 1909430<br />
933071 General Electric 19.36 +1.15% *15.74 3.31 20.85/14.03 18737727<br />
933225 General Mills 38.94 -0.21% *16.64 3.13 41.06/34.64 1197454<br />
933035 Genl Dynamics Corp 69.76 +1.20% *10.05 2.75 75.92/54.73 738292<br />
933775 Genuine Parts Co. 63.77 +0.50% *17.81 2.89 66.43/46.11 432368<br />
1778316 Genworth Financl-A 6.06 +0.33% *24.24 - 12.54/4.80 2331327<br />
935700 Gilead Sciences 51.00 -2.43% *14.37 - 56.50/34.45 4737880<br />
714968 Goldman Sachs Group 112.44 -1.02% *16.20 1.25 153.94/84.28 1428620<br />
935396 Goodrich Corp 125.30 +0.07% *19.79 0.93 126.43/80.12 187704<br />
935430 Goodyear T & Rubber 11.24 +0.63% *8.92 - 18.83/8.54 2349582<br />
1916494 Google-A 596.06 -0.66% *18.07 - 670.25/473.02 939178<br />
938349 H J Heinz 53.29 +0.53% *17.76 3.60 54.99/48.17 637967<br />
913105 H&R.Block 16.80 -0.47% *14.87 4.17 17.99/12.54 867786<br />
937414 Halliburton 33.29 -2.03% *10.21 1.08 57.77/27.21 4275709<br />
937735 Harley-Davidson 51.70 +4.30% *22.19 1.03 52.03/31.50 1115040<br />
937720 Harman Ind Inc 45.95 +0.46% *20.33 0.44 51.73/25.53 205432<br />
937775 Harris 44.10 -0.25% *10.21 2.59 53.38/32.68 280830<br />
635026 Hartford Fin Serv 20.04 -0.15% *15.42 2.00 29.58/14.60 1250382<br />
3402533 HCP 39.62 +1.41% *30.95 4.85 42.74/28.76 523144<br />
938245 Health Care REIT 54.72 +1.43% *91.20 5.27 57.64/41.03 438942<br />
938476 Helmerich&Payne 51.50 -1.59% *11.81 0.52 73.38/35.59 560822<br />
938631 Hershey 63.15 +0.40% *23.05 2.24 63.27/53.78 315786<br />
2552729 Hess 55.07 -0.33% *10.99 0.73 86.44/46.66 976508<br />
938718 Hewlett-Packard 24.51 -0.81% *8.54 1.96 41.74/21.50 4656122<br />
939360 Home Depot 51.46 -0.19% *20.83 2.10 52.15/28.13 3010266<br />
952258 Honeywell Intl 59.39 +2.40% *25.27 2.37 62.27/41.22 2688929<br />
933812 Hormel Foods 28.59 +0.88% *17.12 1.94 30.50/25.88 377407<br />
1838288 Hospira 34.43 +0.12% *-573.83 - 59.20/26.92 439892<br />
986276 Host Hotels & Resrt 16.78 +1.08%*-1678.00 1.07 18.29/9.78 1447938<br />
831545 Hudson City 6.66 +0.15% *-4.47 4.80 9.83/5.09 1025219<br />
940174 Humana 90.00 +0.28% *10.64 1.11 96.45/65.21 476758<br />
940208 Huntington Bancshs 6.55 +1.71% *11.10 1.98 6.88/4.46 4446788<br />
941800 IBM 199.60 +0.05% *15.28 1.50 210.69/157.14 1861673<br />
940785 Illinois Tool Works 55.79 +0.69% *13.67 2.55 59.27/39.13 1234864<br />
10295008 Ingersoll-Rand 40.61 +1.20% - 1.28 52.33/25.86 1522835<br />
2757230 Integrys Eng Grp 53.20 +1.45% *18.47 5.11 54.88/42.76 268494<br />
941595 Intel 27.60 -0.33% *11.69 2.94 28.78/19.16 13728472<br />
2106533 Intercon Exchange 128.39 -0.86% *18.61 - 142.75/102.57 141373<br />
942429 Interpublic Group 10.87 +0.09% *10.98 2.21 12.90/6.75 1025174<br />
941876 Intl Flavors&Fragr 59.44 +0.35% *18.23 2.02 66.28/51.21 182686<br />
941904 Intl Game Technolog 16.57 +2.66% *18.41 1.45 19.14/13.38 780379<br />
942105 Intl Paper 33.02 +0.18% *11.16 3.18 36.50/21.56 921264<br />
60141 Intuit 57.25 -5.99% *25.79 - 62.32/39.87 4153361<br />
1631646 Intuitive Surgical 576.57 -0.46% *43.58 - 594.62/320.00 179977<br />
3511249 Invesco 24.18 -0.45% - 2.03 26.94/14.52 1513868<br />
1043339 Iron Mountain 30.16 +2.06% *23.94 3.32 35.79/27.68 622793<br />
71588 Jabil Circuit 22.58 +0.62% *11.35 1.33 27.40/13.94 915917<br />
943554 Jacobs Engin Group 43.18 +0.00% *15.53 - 51.79/30.75 377959<br />
961140 JC Penney 33.48 -2.22% *-47.83 2.39 43.18/23.45 1095866<br />
2721682 JDS Uniphase 12.95 -1.89% *99.62 - 22.40/8.60 1367726<br />
1426289 JM Smucker 79.97 +0.91% *20.25 2.35 81.93/66.44 283537<br />
943981 Johnson & Johnson 63.71 +1.08% *17.45 3.58 68.05/59.08 5167002<br />
943975 Johnson Controls 31.96 -1.21% *13.26 2.13 42.91/24.30 2571709<br />
1161460 JPMorgan Chase 42.72 -1.16% *9.47 2.46 46.49/27.85 7791301<br />
800910 Juniper Networks 20.60 -1.58% *26.08 - 40.39/16.73 2649033<br />
944624 Kellogg 53.99 +0.35% *15.97 3.14 57.70/48.10 602641<br />
202895 Keycorp 7.87 -0.51% *8.55 1.52 8.84/5.59 3683664<br />
945034 Kimberly-Clark 76.47 +1.59% *19.17 3.71 77.08/61.01 1412471<br />
945039 Kimco Realty 18.80 +1.24% *72.31 3.94 20.31/13.55 866614<br />
945590 KLA-Tencor 52.63 -1.39% *11.85 2.47 55.15/33.24 789746<br />
945739 Kohls 50.46 -0.14% *11.73 2.12 57.39/42.14 809015<br />
1213349 Kraft Foods-A 38.54 +0.89% *19.37 3.01 39.05/31.88 2743104<br />
945916 Kroger 23.25 +0.17% *23.02 1.89 25.85/21.14 1595884<br />
909584 L-3 Communications 69.91 +0.63% *7.74 2.65 88.55/58.30 304267<br />
1078935 Laboratory Corp 87.59 -1.40% *17.14 - 100.93/74.62 410489<br />
946900 Legg Mason 25.76 +0.16% *18.14 1.24 37.82/22.62 637498<br />
946932 Leggett & Platt 23.07 +0.83% *22.18 4.81 26.95/17.81 567581<br />
947030 Lennar-A 25.77 +3.66% *62.85 0.62 28.28/12.14 1060533<br />
947120 Leucadia National 24.41 +0.37% *348.71 1.02 39.09/20.19 370218<br />
106120 Lexmark Intl-A 32.38 +0.09% *7.86 - 38.69/25.87 313560<br />
4857843 Life Tech 46.31 +0.00% *22.59 - 56.71/35.30 776079<br />
947590 Limited Brands 49.26 +0.45% *18.24 1.73 49.96/31.45 765015<br />
947624 Lincoln Natl 23.66 -1.00% *24.91 0.97 32.39/13.76 1018686<br />
947670 Linear Technology 32.33 -1.82% *15.11 3.00 35.30/25.41 1363466<br />
351011 Lockheed Martin 90.84 +0.55% *11.57 3.85 91.61/66.39 534007<br />
948190 Loews 39.84 +0.73% *15.15 0.63 44.46/32.91 576299<br />
4235795 Lorillard 137.95 +1.25% *17.27 3.95 138.87/96.50 279862<br />
948564 Lowe’s Com 31.65 -1.09% *22.13 1.67 32.29/18.07 2646517<br />
948575 LSI 7.93 -1.73% *52.87 - 9.20/4.76 1981839<br />
913685 M&T Bank 87.39 +0.51% *13.94 3.20 90.76/66.41 275434<br />
3126602 Macy’s Inc 39.10 -1.39% *13.39 1.28 41.27/22.67 1537910<br />
1305942 Marathon Oil 29.47 +0.20% *12.33 2.44 35.49/19.13 1227995<br />
13105779 Marathon Petro 39.90 +0.40% *5.98 - 45.41/26.35 976399<br />
871572 Marriott Intl-A 38.90 -1.39% *70.73 1.03 39.89/25.49 1400763<br />
949811 Marsh & McLennan 32.38 -1.55% *18.72 2.72 33.31/25.30 1373901<br />
950004 Masco 12.00 +0.25% *-8.96 2.50 14.42/6.60 1367474<br />
2282206 MasterCard-A 440.44 +0.83% *29.66 0.17 443.75/258.50 262933<br />
950108 Mattel 32.06 +0.94% *14.77 3.12 34.62/22.70 1096074<br />
950544 McCormick Non Vtg 55.41 +0.86% *20.00 2.08 55.59/43.41 301901<br />
950605 McDonald’s 95.94 +0.69% *18.20 2.73 102.22/76.54 3193989<br />
950670 Mcgraw-Hill Co 49.53 +0.53% *18.01 2.03 50.00/34.96 704722<br />
991041 Mckesson 91.00 +0.47% *17.81 0.88 92.65/66.63 752291<br />
4626206 Mead Johnson 84.02 +1.29% *34.02 1.29 84.91/60.37 429732<br />
1288680 MeadWestvaco 31.98 +1.75% *21.46 3.13 34.51/22.75 741483<br />
950980 Medtronic 37.61 -0.82% *12.09 2.53 43.33/30.18 2086375<br />
10683053 Merck 38.73 +0.96% *19.17 4.13 39.43/29.47 5642695<br />
1025316 Metlife 34.96 -1.19% *5.58 2.12 47.10/25.61 2629044<br />
1878712 MetroPCS Comm 8.04 -1.23% *9.80 - 18.79/7.51 1189926<br />
62436 Microchip Tech 35.28 -1.34% *18.38 3.94 41.49/29.30 869568<br />
951691 Micron Technology 6.64 -5.28% *-12.30 - 11.83/3.98 10249036<br />
951692 Microsoft 32.42 +4.48% *11.79 2.22 32.95/23.65 33084141<br />
953114 Molex Inc 27.00 +0.04% *16.36 2.96 28.46/18.51 294236<br />
2025387 Molson Coors-B Nvtg 41.30 +0.10% *11.41 3.10 49.58/37.99 439633<br />
1132157 Monsanto 77.16 +0.48% *21.74 1.50 83.94/58.90 1051159<br />
1130337 Moody’s 41.61 +0.95% *16.71 1.39 43.04/26.79 638815<br />
653571 Morgan Stanley 17.48 -3.27% *13.87 1.14 27.38/11.59 4585638<br />
13007611 Mosaic 51.27 +0.85% *11.00 - 74.31/44.86 992394<br />
12119162 Motorola Moblty 38.83 -0.15% *-46.23 - 39.80/20.77 1265624<br />
12117355 Motorola Soltn 49.01 +0.20% *22.28 - 52.78/38.36 504496<br />
954062 Murphy Oil 53.56 -0.81% *14.06 2.05 78.14/40.41 879901<br />
954240 Mylan 21.84 -1.13% *17.90 - 25.46/15.50 2585730<br />
1432337 Nabors Industries 15.71 -0.82% - - 32.22/11.06 1205817<br />
1251097 NASDAQ OMX Grp 25.04 +1.38% *11.65 - 28.08/20.33 816893<br />
544221 Natl Oilwell Varco 77.68 -0.59% *16.53 0.59 87.72/47.97 1416961<br />
3906336 NetApp 38.74 -2.34% *24.52 - 56.49/33.01 1624479<br />
1413346 Netflix 106.11 -0.92% *25.51 - 304.79/62.37 635719<br />
517479 Newell Rubbermaid 17.40 +0.23% *38.67 1.84 19.81/10.88 695467<br />
142463 Newfield Exploratn 32.48 -0.58% *8.14 - 75.40/32.25 1057241<br />
956952 Newmont Mining 47.25 -1.17% *47.25 2.54 72.41/47.22 1310179<br />
1978375 News-A 19.01 +0.64% *14.62 0.95 20.40/13.39 5022157<br />
11363205 NextEra Energy 63.46 +1.18% *13.83 3.55 63.62/49.00 662985<br />
957150 Nike -B- 110.77 +1.06% *23.13 1.21 112.96/76.98 940054<br />
686996 Nisource 24.41 +1.41% *23.25 3.77 24.72/17.96 904369<br />
3334731 Noble Corp N 37.67 -0.55% - - 42.88/27.13 1092749<br />
1416018 Noble Energy 93.63 -0.11% *36.86 0.90 105.43/65.94 388211<br />
957350 Nordstrom 55.11 -0.81% *17.55 1.74 56.75/37.28 395072<br />
957370 Norfolk Southern 69.53 +1.21% *12.76 2.49 78.49/57.57 920229<br />
957683 Northeast Utilities 36.46 +1.50% *16.42 3.07 37.64/30.02 757139<br />
958005 Northern Trust 46.32 -0.41% *18.38 2.42 50.19/33.20 643668<br />
957862 Northrop Grumman 61.81 +1.29% *8.34 3.24 70.60/49.20 506481<br />
958020 Novellus Systems 45.22 -2.52% *14.13 - 50.54/25.95 481547<br />
1739079 NRG Energy 15.39 +2.19% *19.73 - 25.66/14.29 1029042<br />
958362 Nucor 39.67 -1.05% *16.19 3.67 47.25/29.83 2013875<br />
994529 NVIDIA 13.39 -2.05% *14.24 - 20.52/11.47 3872647<br />
2587470 NYSE Euronext 26.86 +0.45% *11.38 4.47 41.60/21.80 720652<br />
12243976 O Reilly Auto 96.45 +0.48% *26.00 - 97.02/56.25 337554<br />
958611 Occid.Petrol Corp 88.61 +0.44% *10.86 2.17 117.88/66.40 1813592<br />
959048 Omnicom Group Inc 50.05 +1.34% *15.03 2.10 51.38/35.27 894077<br />
725172 Oneok 82.83 +2.34% *24.80 2.72 89.62/58.61 283956<br />
959184 Oracle 28.88 -0.35% *15.12 0.83 36.50/24.72 12708386<br />
959433 Owens Illinois 23.99 +0.38% *-7.69 - 33.32/13.44 631600<br />
959712 Paccar 42.22 -0.68% *14.76 1.56 54.58/31.58 1370056<br />
960267 Pall 59.48 +1.33% *21.71 1.24 64.55/39.82 217283<br />
960541 Parker-Hannifin Co. 82.79 +1.48% *11.93 1.81 99.40/59.32 389843<br />
1896660 Patterson Cos 32.94 +0.30% *17.52 1.52 36.93/26.19 236368<br />
960724 Paychex Inc 30.76 -0.03% *20.51 4.10 33.71/25.13 1084807<br />
1232799 Peabody Energy 29.80 -2.17% *7.93 1.14 68.30/27.12 1837035<br />
3056371 People’s Untd 12.41 -0.16% *21.77 5.08 13.96/10.50 1386705<br />
1253419 Pepco Holdings 18.63 +1.03% *16.34 5.80 20.64/16.57 763016<br />
961618 Pepsico 66.63 +0.73% *16.53 3.09 71.88/58.50 2538824<br />
1010704 PerkinElmer 26.51 +0.45%*2651.00 1.06 28.75/17.47 273325<br />
963730 Perrigo 105.68 -0.12% *28.56 0.28 108.60/75.94 320051<br />
962004 Pfizer 22.56 +1.08% *20.32 3.63 22.80/16.63 11561407<br />
567472 PG&E 43.20 +0.96% *20.57 4.21 46.71/36.85 814204<br />
3754629 Philip Mrrs Int 87.81 +1.22% *18.11 3.36 90.10/60.45 3216331<br />
962786 Pinnacle West Cap 47.77 +1.51% *15.98 4.40 48.87/37.28 344133<br />
682330 Pioneer Natural Res 104.98 -0.86% *30.97 0.08 119.19/58.71 374508<br />
962890 Pitney Bowes 17.24 +1.83% *9.97 8.61 26.35/16.53 821549<br />
828147 Plum Creek Timber 41.38 +0.85% *34.77 4.06 44.08/33.04 440015<br />
963345 PNC Finl Ser 65.38 +1.21% *11.59 2.22 65.46/42.70 1944789<br />
963722 PPG Industries 101.29 +0.29% *14.74 2.25 102.17/66.47 572792<br />
1048911 PPL 27.15 +0.93% *10.06 5.19 30.27/25.00 1309861<br />
963739 Praxair 113.69 -0.11% *20.86 1.80 115.32/88.64 621789<br />
963746 Precision Castparts 173.90 +1.06% *21.76 0.07 179.45/136.23 332309<br />
1625045 Priceline.com 710.17 -0.98% *34.42 - 774.96/411.26 274797<br />
1275394 Principal Financial 28.16 -0.35% *13.10 - 34.94/20.48 635957<br />
963896 Procter&Gamble 67.51 +1.41% *19.86 3.11 67.95/57.56 4692814<br />
1166180 Progress Energy 52.48 +1.06% *26.78 4.73 56.39/42.06 872816<br />
963989 Progressive (Ohio) 21.37 -4.51% *14.74 - 23.41/16.88 4605304<br />
1331041 Prudential Financl 59.73 -0.73% *8.37 2.43 65.30/42.45 1193219<br />
964270 Publ Svcs Enterpr 30.41 +1.10% *10.98 4.55 35.48/27.98 1029166<br />
112937 Public Storage 139.72 +1.41% *42.60 - 141.48/102.03 332610<br />
90044 PulteGroup 8.37 +1.70% *-15.22 - 9.69/3.29 1857310<br />
11429762 QEP Resources 29.32 -0.34% *19.55 0.27 45.20/23.56 411027<br />
964930 Qualcomm 62.25 -0.67% *21.92 1.38 68.87/45.98 7660739<br />
852865 Quanta Services 21.23 +2.17% *34.24 - 22.55/15.37 482020<br />
566162 Quest Diagnostics 58.54 -0.48% *19.98 0.92 62.32/45.15 389262<br />
925495 R.R.Donnelley&Sons 12.07 +0.75% *-19.16 8.62 21.34/11.25 494591<br />
13544087 Ralph Lauren-A 171.27 +1.13% *24.89 0.47 182.48/105.11 208149<br />
947129 Range Resources 57.69 -1.52% *221.88 0.28 77.24/50.55 562786<br />
1234740 Raytheon 53.11 +1.10% *10.06 3.37 53.34/38.36 730559<br />
833286 Red Hat 60.55 +0.70% *80.73 - 62.72/31.77 567722<br />
1895565 Regions Financial 6.07 -0.82% *-17.85 0.66 7.45/2.83 3787431<br />
926678 Republic Services 31.01 +0.62% *19.88 2.77 33.10/24.72 650327<br />
1710022 Reynolds American 41.80 +0.38% *17.42 5.22 42.80/31.82 753110<br />
966866 Robert Half Intl 28.96 +0.38% *27.85 1.97 31.78/19.70 750033<br />
549204 Rockwell Automation 78.33 +0.23% *15.60 2.07 98.19/50.37 562337<br />
1248934 Rockwell Collins 55.56 -0.52% *14.43 1.73 64.90/43.83 832653<br />
959734 Roper Industries 98.14 +1.23% *22.61 0.50 101.02/64.93 223931<br />
967389 Ross Stores 60.03 +0.18% *20.99 1.15 60.54/33.50 862890<br />
967510 Rowan Cos 33.60 +0.21% *31.40 - 42.42/28.13 804978<br />
967954 Ryder System 49.20 +0.35% *14.86 2.32 60.37/34.28 246506<br />
968165 Safeway Inc 22.09 +0.45% *14.83 2.63 25.43/15.99 1273714<br />
2268391 SAIC 12.21 +1.33% *-610.50 0.98 17.65/11.07 864845<br />
1755645 Salesforce.com 156.90 -1.67%*-1743.33 - 164.75/94.09 375497<br />
94727 Sandisk 35.91 -11.27% *8.89 - 53.46/32.25 7787573<br />
968372 Sara Lee 21.69 +0.05% *83.42 2.12 22.04/15.67 1727329<br />
1037759 SCANA 45.59 +1.63% *15.35 4.28 46.12/34.64 281646<br />
555100 Schlumberger 71.70 +2.72% - 1.43 95.53/54.79 5509899<br />
4237571 Scripps Ntwks-A 48.96 +0.58% *17.12 0.86 52.34/35.46 273299<br />
856927 Sealed Air 19.11 -0.05% *23.89 2.72 27.00/15.05 555375<br />
2003145 Sears Holdings 53.12 -4.56% *-1.82 - 87.66/28.90 478376<br />
837438 Sempra Energy 64.51 +1.57% *11.48 3.16 64.69/44.79 519036<br />
970105 Sherwin-Williams Co 118.39 +1.42% *28.60 1.25 119.11/69.47 332793<br />
970379 Sigma-Aldrich 71.88 +0.41% *19.32 1.03 76.15/56.37 418078<br />
954909 Simon Prop Grp 150.11 +1.38% *43.14 2.30 150.77/99.63 680120<br />
1385033 SLM 15.08 +1.14% *15.08 2.82 17.10/10.92 1355009<br />
971068 Snap-On 61.65 +0.15% *13.09 2.14 64.31/41.74 164563<br />
971500 Southern Co 45.83 +0.73% *17.97 4.12 46.68/35.73 1717345<br />
971801 Southwest Airlines 7.91 -3.89% *34.39 0.23 12.44/7.15 3561755<br />
971860 Southwestern Energy 27.85 -1.38% *15.30 - 49.24/27.81 1484752<br />
2814607 Spectra Energy 30.26 -0.39% *17.10 3.57 32.26/22.81 1172736<br />
974037 St Jude Medical Inc 38.02 -0.81% *15.09 2.26 54.18/32.13 1555597<br />
972817 Staples 15.66 +0.00% *11.19 2.62 21.50/11.94 2181628<br />
973403 Starbucks 59.16 +0.60% *35.43 1.01 62.00/33.72 2956128<br />
627419 State Street 45.12 +0.20% *12.16 1.73 47.63/29.89 1491520
Change language