|
FMC Corp
|
|
101,63
|
104,01
|
|
|
Southwest Airlines
|
|
8,37
|
8,85
|
|
|
Lowe's Companies
|
|
26,21
|
27,15
|
|
|
Dow Chemical
|
|
31,07
|
31,77
|
|
|
PPG Industries
|
|
102,24
|
104,59
|
|
|
Family Dollar Stores
|
|
65,50
|
67,67
|
|
|
Hewlett-Packard
|
|
21,32
|
22,66
|
|
|
Chesapeake Energy
|
|
14,65
|
16,00
|
|
|
Zimmer Holdings Inc.
|
|
60,32
|
61,98
|
|
|
Dean Foods Co
|
|
14,60
|
15,08
|
|
|
Monsanto Co
|
|
72,48
|
73,99
|
|
|
Watson Pharmaceut.
|
|
71,50
|
73,13
|
|
|
Sprint Nextel Corp
|
|
2,46
|
2,53
|
|
|
Alexion Pharma
|
93,10
22:00
|
90,77
|
93,37
|
|
|
Capital One Fin.Corp
|
|
50,72
|
51,72
|
|
|
Edwards Lifesciences
|
87,33
22:02
|
85,21
|
87,44
|
|
|
Macy's Inc
|
|
37,17
|
38,06
|
|
|
Tenet Healthcare
|
|
4,64
|
4,85
|
|
|
Viacom-Cl.B
|
48,40
22:00
|
47,64
|
48,90
|
|
|
Thermo Fisher Scient
|
|
50,94
|
52,27
|
|
|
Dollar Tree Inc
|
101,71
22:00
|
99,42
|
101,72
|
|
|
Patterson Companies
|
33,45
22:00
|
33,00
|
34,06
|
|
|
Cablevision Systems
|
11,66
22:01
|
11,34
|
11,67
|
|
|
Kohls Corp
|
|
49,00
|
50,12
|
|
|
HuntingtonBancshares
|
|
6,31
|
6,49
|
|
|
Eastman Chemical
|
|
45,89
|
47,01
|
|
|
Gannett Co
|
|
12,68
|
13,11
|
|
|
Beam
|
|
56,27
|
57,57
|
|
|
Bed Bath & Beyond
|
72,47
22:00
|
71,22
|
72,49
|
|
|
DaVita
|
|
80,65
|
82,06
|
|
|
Scripps Netw. Int
|
|
53,04
|
54,28
|
|
|
Home Depot
|
|
48,67
|
49,72
|
|
|
Cigna Corp
|
|
43,31
|
44,30
|
|
|
Aetna Inc. (New)
|
41,13
22:00
|
40,45
|
42,17
|
|
|
Lorillard Inc
|
|
125,00
|
128,74
|
|
|
CareFusion Corp
|
|
24,49
|
25,02
|
|
|
SLM Corp
|
|
13,31
|
13,57
|
|
|
Mylan Inc/PA
|
21,28
22:00
|
20,90
|
21,32
|
|
|
Harman International
|
|
40,63
|
41,85
|
|
|
Moody's Corp.
|
|
36,64
|
37,26
|
|
|
BlackRock Inc
|
|
166,81
|
170,91
|
|
|
Ford Motor
|
|
10,38
|
10,62
|
|
|
Abbott Laboratories
|
|
61,55
|
62,56
|
|
|
Altria Group Inc.
|
|
31,68
|
32,27
|
|
|
Legg Mason Inc
|
|
24,53
|
25,19
|
|
|
Perrigo Co
|
102,92
22:00
|
100,81
|
102,93
|
|
|
DR Horton Inc
|
|
16,82
|
17,20
|
|
|
Allergan Inc.
|
|
89,18
|
90,49
|
|
|
Wellpoint Inc
|
|
66,81
|
69,34
|
|
|
Ryder System
|
|
43,33
|
44,10
|
|
|
V.F. Corp
|
|
140,02
|
143,85
|
|
|
UnitedHealth Group
|
|
55,01
|
56,74
|
|
|
Time Warner Cable
|
|
75,61
|
76,94
|
|
|
Marathon Oil Corp.
|
|
24,35
|
24,88
|
|
|
Bristol Myers Squibb
|
|
32,51
|
33,02
|
|
|
FedEx Corp
|
|
88,74
|
90,40
|
|
|
Principal Financial
|
|
23,94
|
24,41
|
|
|
Costco Wholesale
|
84,48
22:00
|
83,48
|
85,27
|
|
|
AES Corp
|
12,38
22:03
|
12,20
|
12,38
|
|
|
Eaton Corp
|
|
42,70
|
43,50
|
|
|
Quanta Services Inc.
|
|
22,42
|
22,94
|
|
|
St.Jude Medical
|
|
38,73
|
39,44
|
|
|
Xylem
|
|
25,77
|
26,14
|
|
|
Coca-Cola
|
|
74,60
|
75,85
|
|
|
Best Buy Co
|
|
18,56
|
19,03
|
|
|
Torchmark Corp
|
|
46,01
|
47,07
|
|
|
Vulcan Materials
|
|
34,27
|
35,03
|
|
|
Brown-Forman 'B'
|
|
86,18
|
87,68
|
|
|
Reynolds American
|
|
41,30
|
41,91
|
|
|
Washington Post-Cl.B
|
|
335,00
|
341,73
|
|
|
Ameriprise Financial
|
|
47,14
|
47,93
|
|
|
Forest Laboratories
|
|
33,00
|
33,48
|
|
|
Stericycle
|
86,80
22:00
|
85,26
|
86,81
|
|
|
Eli Lilly
|
|
40,64
|
41,16
|
|
|
Celgene Corp
|
69,91
22:00
|
68,30
|
69,92
|
|
|
Philip Morris Intl
|
|
84,34
|
85,50
|
|
|
PepsiCo Inc
|
|
67,90
|
68,91
|
|
|
Illinois Tool Works
|
|
54,94
|
55,75
|
|
|
Hershey Co/The
|
|
67,05
|
68,10
|
|
|
AON Plc
|
|
46,61
|
47,35
|
|
|
Cardinal Health Inc.
|
|
41,05
|
41,56
|
|
|
Air Products & Chem
|
|
79,47
|
80,46
|
|
|
PPL Corp
|
|
27,15
|
27,58
|
|
|
AGL Resources Inc
|
|
36,81
|
37,35
|
|
|
Bank of NY Mellon
|
|
20,37
|
20,73
|
|
|
Mead Johnson Nutr
|
|
81,33
|
82,24
|
|
|
PerkinElmer Inc
|
|
26,14
|
26,65
|
|
|
Cooper Industries
|
|
70,50
|
71,59
|
|
|
Discovery Comm.
|
50,32
22:00
|
49,83
|
50,64
|
|
|
Entergy Corp
|
|
63,63
|
64,71
|
|
|
PulteGroup Inc
|
|
9,14
|
9,44
|
|
|
Owens-Illinois
|
|
19,43
|
19,76
|
|
|
Marathon Petroleum
|
|
35,20
|
35,80
|
|
|
Sigma-Aldrich
|
71,60
22:00
|
70,49
|
71,85
|
|
|
Chevron Corp
|
|
98,55
|
100,12
|
|
|
Comerica Inc
|
|
29,57
|
30,26
|
|
|
Amgen Inc.
|
|
68,31
|
69,14
|
|
|
HCP Inc
|
|
40,73
|
41,33
|
|
|
CME Group Inc
|
|
253,51
|
256,49
|
|
|
News Corp-Cl.A
|
19,38
22:00
|
19,12
|
19,52
|
|
|
American Tower REIT
|
|
65,34
|
66,36
|
|
|
Allstate Corp
|
|
32,85
|
33,47
|
|
|
ONEOK Inc
|
|
82,85
|
84,04
|
|
|
General Mills
|
|
38,52
|
39,02
|
|
|
Sempra Energy
|
|
63,46
|
64,57
|
|
|
DTE Energy Holding
|
|
55,87
|
56,46
|
|
|
Carnival Corp
|
|
31,82
|
32,19
|
|
|
Coca-Cola Enterpr.
|
|
27,16
|
27,57
|
|
|
Sysco Corp
|
|
27,55
|
27,85
|
|
|
Int. Game Technology
|
|
13,91
|
14,30
|
|
|
Crown Castle Intl
|
|
53,56
|
54,77
|
|
|
Duke Energy
|
|
21,65
|
21,97
|
|
|
Sara Lee Corp
|
|
20,57
|
20,85
|
|
|
Kimberly-Clark
|
|
78,44
|
79,35
|
|
|
Weyerhaeuser Co
|
|
19,64
|
20,16
|
|
|
CR Bard Inc
|
|
98,39
|
100,43
|
|
|
Analog Devices
|
36,00
22:00
|
35,30
|
36,17
|
|
|
NiSource Inc.
|
|
24,76
|
25,09
|
|
|
Integrys Energy Gr.
|
|
54,21
|
54,91
|
|
|
Newell Rubbermaid Co
|
|
18,07
|
18,68
|
|
|
FirstEnergy Corp
|
|
46,72
|
47,40
|
|
|
Gap Inc
|
|
26,78
|
27,26
|
|
|
Stryker Corp.
|
|
51,09
|
51,89
|
|
|
Covidien Plc
|
|
53,05
|
53,82
|
|
|
CVS Caremark Corp
|
|
44,83
|
45,54
|
|
|
AT&T Inc
|
|
33,36
|
33,70
|
|
|
Gilead Sciences
|
|
50,02
|
50,71
|
|
|
Ball Corp
|
|
39,46
|
39,86
|
|
|
Discover Fin.Serv.
|
|
32,17
|
32,78
|
|
|
Sherwin-Williams
|
|
123,71
|
125,52
|
|
|
Target Corp
|
|
56,65
|
57,39
|
|
|
Intel Corp
|
|
25,31
|
25,78
|
|
|
T Rowe Price Group
|
58,07
22:00
|
57,19
|
58,07
|
|
|
Dover Corp
|
|
57,27
|
58,25
|
|
|
CenterPoint Energy
|
|
19,82
|
20,14
|
|
|
Lauder (Estee) Co
|
|
54,57
|
55,32
|
|
|
Constellation Brands
|
|
18,91
|
19,18
|
|
|
Tyco International
|
|
54,23
|
55,00
|
|
|
CMS Energy Corp
|
|
22,89
|
23,13
|
|
|
Avon Products
|
16,72
22:00
|
16,50
|
16,93
|
|
|
Equifax Inc
|
45,47
22:02
|
44,94
|
45,65
|
|
|
Mosaic Co/The
|
|
47,83
|
48,99
|
|
|
Paychex Inc.
|
|
30,15
|
30,59
|
|
|
Medtronic Inc
|
|
36,59
|
37,07
|
|
|
Wal-Mart Stores
|
|
64,46
|
65,18
|
|
|
Simon Property Group
|
|
146,93
|
149,25
|
|
|
Kraft Foods Inc.-A
|
|
38,36
|
38,73
|
|
|
Colgate-Palmolive
|
|
98,44
|
99,65
|
|
|
Cincinnati Financial
|
35,64
22:00
|
35,23
|
35,64
|
|
|
Marriott Intl.
|
|
37,95
|
38,50
|
|
|
Int. Flavors&Fragr.
|
|
56,63
|
57,47
|
|
|
Apartment Invt&Mgmt
|
|
26,35
|
26,79
|
|
|
Wisconsin Energy
|
|
36,74
|
37,42
|
|
|
Limited Brands Inc.
|
|
45,46
|
46,11
|
|
|
Merck & Co
|
|
37,28
|
37,67
|
|
|
ExxonMobil Corp
|
|
81,71
|
82,78
|
|
|
SCANA Corp
|
|
46,03
|
46,54
|
|
|
Leggett & Platt Inc.
|
|
20,50
|
20,82
|
|
|
Molson Coors Brewing
|
|
39,00
|
39,53
|
|
|
Amer.Express
|
|
55,69
|
56,36
|
|
|
MasterCard Inc-Cl.A
|
|
416,10
|
428,77
|
|
|
Total System Serv.
|
|
23,14
|
23,58
|
|
|
Ross Stores Inc
|
62,42
22:00
|
61,76
|
62,65
|
|
|
Prudential Financial
|
47,33
22:01
|
46,21
|
47,41
|
|
|
Baxter International
|
52,25
22:00
|
51,87
|
52,31
|
|
|
Franklin Resources
|
|
106,31
|
108,46
|
|
|
Chubb Corp
|
|
71,33
|
72,18
|
|
|
Agilent Technologies
|
|
40,45
|
41,15
|
|
|
Federated Investors
|
|
19,18
|
19,74
|
|
|
Hormel Foods Corp
|
|
29,44
|
29,86
|
|
|
Consolidated Edison
|
|
59,24
|
59,82
|
|
|
Public Storage
|
|
129,90
|
133,37
|
|
|
Coventry Health Care
|
|
29,64
|
30,38
|
|
|
CarMax Inc
|
|
28,82
|
29,21
|
|
|
Marsh & McLennan
|
|
32,08
|
32,49
|
|
|
Automatic Data Proc.
|
53,15
22:00
|
52,70
|
53,36
|
|
|
First Horizon Natl.
|
|
8,52
|
8,71
|
|
|
CBS Corp
|
|
31,36
|
31,95
|
|
|
Progress Energy Inc
|
|
54,25
|
55,37
|
|
|
TJX Companies
|
|
40,62
|
41,49
|
|
|
Archer Daniels Midl.
|
32,10
22:03
|
31,89
|
32,24
|
|
|
Dominion Resources
|
|
52,10
|
52,65
|
|
|
Omnicom Group Inc
|
50,10
22:06
|
49,64
|
50,34
|
|
|
Quest Diagnostics
|
|
56,88
|
57,70
|
|
|
Spectra Energy Corp
|
|
28,60
|
29,12
|
|
|
Walt Disney Co
|
|
44,01
|
44,61
|
|
|
Amer.Intl.Group
|
29,41
22:01
|
28,79
|
29,69
|
|
|
Airgas
|
|
87,61
|
89,24
|
|
|
ACE Ltd.
|
|
72,25
|
73,30
|
|
|
Southern Co
|
|
45,33
|
45,81
|
|
|
Visa Inc
|
|
118,77
|
121,00
|
|
|
MeadWestvaco Corp
|
27,97
22:03
|
27,53
|
28,13
|
|
|
Amer.Electr.Pw
|
37,98
22:00
|
37,70
|
38,13
|
|
|
Pinnacle WestCapital
|
|
48,61
|
49,23
|
|
|
Comcast Corp. 'A'
|
28,93
22:00
|
28,69
|
29,17
|
|
|
Wyndham Worldwide
|
|
49,15
|
50,13
|
|
|
Pepco Holdings Inc
|
|
18,54
|
18,72
|
|
|
DIRECTV
|
|
45,97
|
46,70
|
|
|
GameStop Corp
|
|
18,75
|
19,20
|
|
|
PNC Fin.Serv.Group
|
|
61,26
|
62,31
|
|
|
Time Warner Inc
|
|
34,27
|
34,80
|
|
|
Ecolab Inc
|
65,09
22:01
|
64,78
|
65,60
|
|
|
CF Industries
|
|
165,21
|
171,78
|
|
|
Starwood Hotel&Resor
|
|
52,82
|
53,98
|
|
|
Iron Mountain Inc
|
|
28,96
|
29,45
|
|
|
Humana Inc
|
|
76,44
|
78,34
|
|
|
JM Smucker Co
|
|
76,76
|
77,52
|
|
|
Boston Properties
|
|
102,95
|
104,50
|
|
|
Vornado Realty Trust
|
|
82,09
|
83,78
|
|
|
Campbell Soup
|
|
32,43
|
32,59
|
|
|
Nordstrom Inc.
|
50,45
22:01
|
49,92
|
50,78
|
|
|
Becton Dickinson&Co
|
|
74,28
|
74,96
|
|
|
AmerisourceBergen
|
|
36,12
|
36,56
|
|
|
TECO Energy Inc
|
|
17,21
|
17,41
|
|
|
McKesson Corp.
|
|
86,39
|
87,50
|
|
|
BB & T Corp
|
|
29,90
|
30,33
|
|
|
Praxair Inc
|
|
107,56
|
109,30
|
|
|
Fiserv
|
66,96
22:00
|
66,36
|
67,14
|
|
|
Kimco Realty Corp
|
|
17,92
|
18,32
|
|
|
Loews Corp
|
|
38,96
|
39,39
|
|
|
Edison International
|
44,85
22:02
|
44,57
|
45,03
|
|
|
Lincoln Nat. Corp
|
|
20,88
|
21,39
|
|
|
Progressive Corp
|
|
21,29
|
21,59
|
|
|
Fidelity Natl Info
|
|
32,64
|
33,09
|
|
|
General Electric
|
|
19,02
|
19,39
|
|
|
Murphy Oil
|
|
46,49
|
47,40
|
|
|
Union Pacific
|
|
111,48
|
113,54
|
|
|
McCormick & Company
|
|
56,55
|
57,07
|
|
|
Occidental Petroleum
|
|
80,34
|
81,82
|
|
|
Northern Trust Corp
|
43,66
22:00
|
43,04
|
43,67
|
|
|
Coach Inc
|
|
68,36
|
69,99
|
|
|
Regions Financial
|
|
6,26
|
6,43
|
|
|
Fastenal Co
|
44,36
22:00
|
43,75
|
44,48
|
|
|
Corning Inc
|
|
12,71
|
12,91
|
|
|
LabCorp of America
|
|
83,99
|
85,40
|
|
|
Health Care REIT
|
|
55,02
|
55,97
|
|
|
Unum Group
|
|
19,92
|
20,29
|
|
|
Northrop Grumman
|
|
58,09
|
59,07
|
|
|
Xcel Energy
|
|
27,60
|
27,99
|
|
|
Procter & Gamble
|
|
62,23
|
62,98
|
|
|
Halliburton Co
|
|
30,91
|
31,56
|
|
|
SAIC Inc
|
|
10,42
|
10,56
|
|
|
Clorox Co
|
|
68,86
|
69,74
|
|
|
Verizon Commun.
|
|
41,12
|
41,58
|
|
|
AutoNation Inc
|
|
35,59
|
36,14
|
|
|
Ameren Corp
|
|
31,80
|
32,30
|
|
|
United Parcel Serv.B
|
|
74,57
|
75,77
|
|
|
DENTSPLY Int.
|
38,11
22:00
|
37,74
|
38,55
|
|
|
ALCOA Inc
|
|
8,43
|
8,64
|
|
|
Pfizer Inc
|
|
21,92
|
22,17
|
|
|
Wells Fargo
|
|
31,36
|
31,88
|
|
|
3M Co
|
|
84,03
|
85,00
|
|
|
Textron Inc
|
|
23,34
|
23,94
|
|
|
Kellogg Co
|
|
49,86
|
50,36
|
|
|
Waters Corp.
|
|
81,64
|
83,13
|
|
|
Genworth Finl Inc
|
|
5,08
|
5,32
|
|
|
FLIR Systems Inc
|
21,32
22:00
|
21,09
|
21,40
|
|
|
Interpublic Grp
|
|
10,67
|
10,83
|
|
|
JC Penney (Holding)
|
27,31
22:04
|
26,78
|
27,58
|
|
|
Equity Residential
|
62,08
22:01
|
61,39
|
62,59
|
|
|
Ventas Inc
|
|
57,64
|
58,81
|
|
|
Roper Industries Inc
|
|
99,49
|
100,95
|
|
|
Schwab (Charles)
|
|
12,48
|
12,75
|
|
|
Hospira Inc
|
|
31,40
|
32,00
|
|
|
MetroPCS Comm.
|
6,44
22:01
|
6,32
|
6,47
|
|
|
Danaher Corp
|
|
52,48
|
53,09
|
|
|
Life Technologies
|
|
41,59
|
42,29
|
|
|
NextEra Energy Inc
|
65,03
22:02
|
64,87
|
65,56
|
|
|
Northeast Utilities
|
|
36,00
|
36,51
|
|
|
Exelon Corp
|
|
36,56
|
36,99
|
|
|
US Bancorp Corp
|
|
30,85
|
31,27
|
|
|
NRG Energy
|
15,69
22:03
|
15,54
|
15,83
|
|
|
Newmont Mining(Hold)
|
48,63
22:00
|
47,70
|
49,84
|
|
|
Intuitive Surgical
|
531,50
22:00
|
522,97
|
534,66
|
|
|
Biogen IDEC
|
131,65
22:00
|
130,83
|
132,62
|
|
|
Travelers Cos Inc
|
|
62,50
|
63,27
|
|
|
Jacobs Engineering
|
|
36,49
|
37,16
|
|
|
Varian Medical Syst.
|
|
60,52
|
61,53
|
|
|
ConocoPhillips
|
|
51,57
|
52,39
|
|
|
Rockwell Automation
|
|
75,37
|
77,26
|
|
|
Ingersoll-Rand Plc
|
|
41,98
|
42,95
|
|
|
Berkshire Hathaway B
|
|
79,09
|
79,99
|
|
|
McDonald's Corp
|
|
90,83
|
92,11
|
|
|
Whole Foods Market
|
86,42
22:00
|
85,42
|
86,42
|
|
|
Assurant Inc
|
|
33,33
|
33,89
|
|
|
AvalonBay Cmtys
|
141,14
22:00
|
139,16
|
142,01
|
|
|
Lockheed Martin
|
|
82,51
|
83,58
|
|
|
Cameron Intl Corp
|
|
47,02
|
47,97
|
|
|
Flowserve Corp
|
|
106,72
|
108,52
|
|
|
Boston Scientific
|
|
5,79
|
5,94
|
|
|
Robert Half Intl
|
|
28,29
|
29,00
|
|
|
XL Group Plc
|
|
20,22
|
20,59
|
|
|
IBM
|
|
194,00
|
196,28
|
|
|
Apollo Group Inc.
|
32,51
22:00
|
32,28
|
32,59
|
|
|
eBay Inc
|
|
39,24
|
40,66
|
|
|
Johnson Controls Inc
|
|
30,41
|
31,01
|
|
|
NIKE Inc 'B'
|
107,48
22:03
|
106,78
|
108,64
|
|
|
Express Scripts H...
|
|
51,07
|
51,91
|
|
|
Kroger Co
|
22,15
22:03
|
21,99
|
22,30
|
|
|
Nasdaq OMX Group/The
|
|
21,56
|
21,93
|
|
|
Safeway Inc.
|
|
18,62
|
18,93
|
|
|
Western Union Co
|
|
16,88
|
17,19
|
|
|
Linear Technology
|
29,14
22:00
|
28,85
|
29,27
|
|
|
Harley-Davidson
|
|
46,88
|
47,65
|
|
|
RR Donnelley&Sons Co
|
|
10,25
|
10,46
|
|
|
Walgreen Co
|
|
30,95
|
31,49
|
|
|
Public Svc Ent.
|
|
30,44
|
30,97
|
|
|
Snap-On Inc
|
|
59,68
|
61,00
|
|
|
Goodrich Corp.
|
|
125,60
|
125,84
|
|
|
Cintas Corp.
|
37,72
22:00
|
37,44
|
37,91
|
|
|
Hartford Fin.Service
|
|
16,95
|
17,38
|
|
|
Microsoft Corp
|
|
28,76
|
29,30
|
|
|
Invesco Ltd
|
|
21,38
|
21,95
|
|
|
Abercrombie&Fitch(A)
|
|
34,72
|
36,04
|
|
|
Intuit Inc
|
56,39
22:00
|
55,81
|
56,52
|
|
|
DuPont de Nemours
|
|
48,07
|
49,00
|
|
|
Pitney Bowes
|
|
13,62
|
13,95
|
|
|
Fifth Third Bancorp
|
|
13,37
|
13,67
|
|
|
Nat. Oilwell Varco
|
67,85
22:04
|
66,86
|
68,59
|
|
|
Darden Restaurants
|
|
52,89
|
54,19
|
|
|
Hasbro Inc
|
|
34,20
|
34,89
|
|
|
Micron Technology
|
|
5,67
|
5,83
|
|
|
Waste Management Inc
|
|
32,85
|
33,35
|
|
|
Yahoo! Inc
|
|
15,22
|
15,51
|
|
|
CenturyLink Inc
|
|
38,41
|
38,88
|
|
|
People's United Fin.
|
|
11,83
|
11,99
|
|
|
Boeing Co
|
|
70,25
|
71,70
|
|
|
Hess Corp
|
|
45,80
|
46,74
|
|
|
Bemis Co
|
|
30,14
|
30,89
|
|
|
Host Hotels&Resorts
|
|
14,87
|
15,36
|
|
|
Block (H & R)
|
|
14,91
|
15,12
|
|
|
McGraw-Hill
|
|
44,43
|
44,98
|
|
|
Johnson & Johnson
|
|
62,80
|
63,34
|
|
|
Avery Dennison
|
|
28,90
|
29,49
|
|
|
First Solar Inc
|
|
13,58
|
14,43
|
|
|
Yum! Brands Inc.
|
|
69,52
|
71,36
|
|
|
Pall Corp
|
|
57,62
|
58,55
|
|
|
M&T Bank Corp
|
|
80,86
|
81,91
|
|
|
Grainger (W.W.)
|
|
193,85
|
198,75
|
|
|
Sunoco Inc
|
|
46,92
|
47,68
|
|
|
CA Technologies
|
|
24,97
|
25,38
|
|
|
Dell Inc
|
|
12,35
|
12,63
|
|
|
Emerson Electric
|
|
47,27
|
47,99
|
|
|
Amphenol Corp'A'
|
|
52,80
|
53,83
|
|
|
IntercontinentalExch
|
|
122,62
|
126,17
|
|
|
KLA-Tencor Corp
|
|
45,27
|
46,10
|
|
|
ConAgra Foods Inc.
|
|
25,11
|
25,43
|
|
|
Deere & Co
|
|
74,60
|
76,65
|
|
|
Parker-Hannifin
|
|
83,29
|
85,14
|
|
|
Aflac Inc.
|
39,68
22:01
|
39,18
|
40,13
|
|
|
Valero Energy
|
|
21,78
|
22,44
|
|
|
State Street
|
|
41,29
|
42,00
|
|
|
Wynn Resorts Ltd
|
|
102,10
|
105,46
|
|
|
Mattel Inc
|
31,04
22:00
|
30,73
|
31,26
|
|
|
Bank of America Corp
|
|
7,01
|
7,33
|
|
|
Windstream Corp
|
|
9,39
|
9,54
|
|
|
Sears Holding Corp
|
|
55,10
|
57,39
|
|
|
Noble Energy Inc
|
|
83,09
|
85,15
|
|
|
PG & E Corp
|
43,86
22:00
|
43,50
|
44,24
|
|
|
L-3 Communications
|
|
66,90
|
68,53
|
|
|
Nucor Corp
|
|
35,31
|
36,21
|
|
|
Morgan Stanley
|
13,31
22:00
|
13,12
|
13,48
|
|
|
D&B Corp
|
|
65,97
|
67,77
|
|
|
O'Reilly Automotive
|
96,28
22:00
|
95,85
|
97,75
|
|
|
Precision Castparts
|
|
165,75
|
170,11
|
|
|
Anadarko Petroleum
|
63,65
22:00
|
62,84
|
64,41
|
|
|
Freeport McMoRan Cop
|
|
31,96
|
33,14
|
|
|
Tyson Foods A
|
|
18,97
|
19,25
|
|
|
KeyCorp
|
|
7,45
|
7,62
|
|
|
Lennar Corp
|
|
27,66
|
29,00
|
|
|
Diamond Offshore Dr.
|
|
59,42
|
60,68
|
|
|
Urban Outfitters
|
|
27,60
|
28,20
|
|
|
Newfield Exploration
|
|
29,19
|
30,09
|
|
|
Masco Corp
|
|
12,44
|
12,97
|
|
|
CSX Corp
|
|
21,01
|
21,64
|
|
|
Genuine Parts
|
|
61,33
|
62,59
|
|
|
Prologis
|
|
31,36
|
32,30
|
|
|
Expeditors Intl Wash
|
38,74
22:00
|
38,45
|
39,07
|
|
|
Int. Paper
|
|
29,29
|
30,22
|
|
|
Heinz (H.J.)
|
|
52,50
|
53,64
|
|
|
Cerner Corp
|
79,37
22:00
|
78,69
|
79,99
|
|
|
Symantec
|
14,95
22:00
|
14,77
|
15,10
|
|
|
Honeywell Int.
|
|
56,53
|
57,88
|
|
|
Priceline.com
|
|
658,71
|
676,93
|
|
|
Hudson City Bancorp
|
|
6,18
|
6,35
|
|
|
Plum Creek Timber Co
|
|
36,77
|
37,63
|
|
|
Raytheon Co
|
49,92
22:03
|
49,45
|
50,34
|
|
|
Teradata Corp
|
|
69,09
|
70,50
|
|
|
Whirlpool Corp
|
|
57,60
|
59,43
|
|
|
United Technologies
|
|
72,60
|
74,21
|
|
|
SunTrust Banks
|
|
22,35
|
23,00
|
|
|
Expedia Inc
|
|
44,95
|
45,84
|
|
|
Western Digital
|
|
33,52
|
34,28
|
|
|
Fossil Inc.
|
|
70,53
|
73,14
|
|
|
Ralph Lauren Corp
|
|
146,81
|
152,50
|
|
|
Computer Sciences
|
|
26,24
|
26,75
|
|
|
C.H.Robinson Worldw.
|
|
59,37
|
60,52
|
|
|
JPMorgan Chase & Co
|
|
33,62
|
34,48
|
|
|
Fluor Corp. (New)
|
|
49,46
|
50,82
|
|
|
Texas Instruments
|
28,89
22:00
|
28,68
|
29,27
|
|
|
Dr. Pepper Snapple
|
|
40,57
|
41,31
|
|
|
Phillips 66
|
|
30,75
|
31,44
|
|
|
EOG Resources Inc.
|
|
99,14
|
102,39
|
|
|
Titanium Metals Corp
|
|
11,95
|
12,35
|
|
|
Altera Corp.
|
|
33,48
|
34,25
|
|
|
Rowan Companies
|
|
30,99
|
31,90
|
|
|
Apple Inc
|
|
561,23
|
576,50
|
|
|
Autozone Inc.
|
|
369,00
|
373,89
|
|
|
Republic Services
|
|
26,47
|
27,00
|
|
|
Molex Inc.
|
23,25
22:00
|
23,05
|
23,69
|
|
|
Amazon.com Inc.
|
|
212,70
|
217,66
|
|
|
Akamai Technologies
|
|
29,09
|
30,25
|
|
|
Goodyear Tire&Rubber
|
|
10,20
|
10,54
|
|
|
Google Inc-cl A
|
|
598,87
|
611,92
|
|
|
Norfolk Southern
|
|
66,70
|
68,42
|
|
|
Starbucks
|
|
53,93
|
56,39
|
|
|
Apache Corp
|
|
81,29
|
83,67
|
|
|
BMC Software Inc
|
42,97
22:00
|
42,44
|
43,24
|
|
|
Tesoro Corporation
|
|
22,73
|
23,57
|
|
|
Advanced Micro Dev.
|
|
5,96
|
6,10
|
|
|
Autodesk Inc
|
31,86
22:00
|
31,67
|
32,26
|
|
|
MetLife Inc
|
|
29,93
|
31,23
|
|
|
PACCAR Inc
|
|
38,06
|
39,04
|
|
|
Microchip Technology
|
30,86
22:00
|
30,62
|
31,25
|
|
|
Chipotle Mex.Grill
|
|
397,69
|
408,63
|
|
|
Motorola Solutions
|
|
47,39
|
48,25
|
|
|
Williams Companies
|
|
30,67
|
31,61
|
|
|
Sealed Air Corp
|
16,08
22:01
|
15,84
|
16,35
|
|
|
Baker Hughes Inc
|
|
40,62
|
41,72
|
|
|
Caterpillar Inc
|
|
90,17
|
92,96
|
|
|
EQT Corporation
|
|
45,91
|
47,38
|
|
|
LSI Corp
|
|
6,81
|
7,10
|
|
|
DeVry Inc
|
|
27,69
|
28,33
|
|
|
Staples Inc
|
|
13,42
|
13,69
|
|
|
Devon Energy Corp.
|
|
59,70
|
61,52
|
|
|
Goldman Sachs Group
|
|
95,84
|
98,50
|
|
|
Cummins Inc.
|
|
99,00
|
102,42
|
|
|
FMC Technologies Inc
|
|
41,52
|
42,72
|
|
|
TE Connectivity Ltd
|
|
30,92
|
31,67
|
|
|
Pioneer Natural Res.
|
|
96,09
|
100,00
|
|
|
NYSE Euronext
|
|
24,32
|
24,91
|
|
|
Novellus Systems
|
42,20
22:00
|
41,80
|
43,01
|
|
|
Juniper Networks Inc
|
|
16,86
|
17,28
|
|
|
Rockwell Collins
|
|
50,10
|
51,39
|
|
|
U.S. Steel Corp.
|
|
21,23
|
22,15
|
|
|
Xilinx
|
|
31,47
|
32,09
|
|
|
Leucadia National
|
|
20,75
|
21,38
|
|
|
BorgWarner Inc
|
|
74,82
|
77,19
|
|
|
Teradyne Inc
|
|
14,67
|
15,01
|
|
|
Big Lots Inc.
|
|
35,07
|
36,31
|
|
|
CBRE Group
|
16,39
22:00
|
16,16
|
16,81
|
|
|
Accenture Plc
|
|
57,68
|
59,37
|
|
|
E*Trade Financial
|
|
8,61
|
9,00
|
|
|
Helmerich & Payne
|
|
45,13
|
46,75
|
|
|
TripAdvisor
|
44,40
22:00
|
44,25
|
45,32
|
|
|
Zions Bancorp
|
|
18,57
|
19,16
|
|
|
Qualcomm
|
|
56,65
|
58,68
|
|
|
VeriSign
|
39,24
22:00
|
38,89
|
39,95
|
|
|
Cisco Systems
|
|
16,35
|
16,69
|
|
|
Citigroup Inc
|
|
26,31
|
27,43
|
|
|
Noble Corp.
|
34,05
22:06
|
33,59
|
34,79
|
|
|
Cognizant Tech Sol.
|
60,11
22:00
|
59,32
|
61,78
|
|
|
General Dynamics
|
|
62,77
|
64,62
|
|
|
Schlumberger Ltd
|
|
65,11
|
67,65
|
|
|
Adobe Systems
|
|
31,36
|
32,17
|
|
|
Frontier Communic...
|
|
3,40
|
3,52
|
|
|
SanDisk Corp
|
|
31,86
|
33,02
|
|
|
Oracle Corp
|
|
25,90
|
26,65
|
|
|
Stanley Black&Decker
|
|
67,52
|
70,69
|
|
|
Netflix Inc
|
|
69,50
|
71,69
|
|
|
Allegheny Technolog.
|
34,78
22:01
|
34,17
|
35,87
|
|
|
Denbury Resources
|
15,21
22:02
|
14,92
|
15,74
|
|
|
CONSOL Energy
|
|
29,37
|
30,47
|
|
|
Jabil Circuit
|
|
18,85
|
19,44
|
|
|
Southwestern Energy
|
|
28,36
|
29,80
|
|
|
Harris Corp
|
|
38,92
|
40,32
|
|
|
El Paso Corporation
|
|
28,75
|
30,00
|
|
|
Lexmark Intl. Inc.
|
|
25,43
|
26,39
|
|
|
Peabody Energy Corp
|
|
23,46
|
24,60
|
|
|
NVIDIA Corp.
|
|
12,02
|
12,53
|
|
|
Applied Materials
|
|
10,26
|
10,70
|
|
|
Salesforce.com
|
|
145,00
|
150,24
|
|
|
Nabors Industries
|
|
13,59
|
14,43
|
|
|
QEP Resources Inc
|
|
25,89
|
27,17
|
|
|
Electronic Arts Inc.
|
14,22
22:00
|
14,11
|
14,67
|
|
|
Red Hat Inc
|
|
51,70
|
54,71
|
|
|
Range Resources
|
|
61,32
|
64,75
|
|
|
Xerox Corp
|
|
6,93
|
7,23
|
|
|
Cabot Oil & Gas Corp
|
|
34,66
|
36,00
|
|
|
WPX Energy
|
|
15,66
|
16,60
|
|
|
Broadcom Corp Cl.A
|
|
30,95
|
32,33
|
|
|
JDS Uniphase
|
9,91
22:00
|
9,80
|
10,37
|
|
|
Cliffs Natural Res.
|
|
48,92
|
52,34
|
|
|
Citrix Systems Inc.
|
|
75,12
|
79,43
|
|
|
EMC Corp.
|
|
23,94
|
25,38
|
|
|
Alpha Natural Res.
|
|
11,04
|
11,81
|
|
|
Joy Global
|
59,74
22:01
|
59,30
|
64,19
|
|
|
Tiffany & Co
|
|
55,75
|
57,68
|
|
|
F5 Networks Inc.
|
|
106,79
|
116,80
|
|
|
NetApp Inc
|
|
27,79
|
29,58
|
|