E-mailadres:
Wachtwoord:
 

NY-SP-500 IND:SPXX, US6488151084

Volgen
 
Klik hier om dit instrument op uw watchlist te zetten en automatisch op de hoogte gehouden te worden van het laatste nieuws.
Laatste koers (USD) Verschil Vandaag 52W  
1.643,82 -7,99 (-0,48%) 19-jun-13 20:49 1.642,520
1.652,450 1.313,72
1.669,16  
Periode:
    Vergelijk met:
«
A TA: Weer naar 374 18 jun - Column
B TA: Vandaag doorbraak AEX 17 jun - Column
C S&P bevestigt kredietwaardering Spanje 14 jun - Nieuwsbericht
D TA: AEX bodemsignalen? 14 jun - Column
E TA: AEX blijft onder druk 13 jun - Column
F TA: Omkeren! 12 jun - Column
G TA: Laatse fase 11 jun - Column
H S&P verhoogt verwachting VS 10 jun - Nieuwsbericht
I Flipperkastbeleggen 10 jun - Column
J Na herstel verder omlaag 10 jun - Column
»

Samenstelling

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Adobe Systems
46,16 19 jun
46,150
Bied
46,1619 jun
46,160
Laat
+2,80
+6,46%
45,35 46,44
10.141.679
Gem. 2,8M
+256%
NVIDIA Corp.
14,90 19 jun
14,900
Bied
14,9019 jun
14,900
Laat
+0,50
+3,47%
14,48 15,48
22.172.165
Gem. 7M
+216%
Forest Laboratories
42,84 19 jun
42,820
Bied
42,8419 jun
42,850
Laat
+1,27
+3,06%
41,34 43,85
3.983.735
Gem. 1,5M
+161%
News Corp-Cl.A
32,49 19 jun
32,480
Bied
32,4919 jun
32,490
Laat
+0,93
+2,95%
31,77 32,66
16.952.052
Gem. 19,2M
-12%
Goodyear Tire & R...
15,34 19 jun
15,330
Bied
15,3419 jun
15,340
Laat
+0,37
+2,47%
14,98 15,49 3.115.567
Newfield Exploration
24,50 19 jun
24,480
Bied
24,5019 jun
24,490
Laat
+0,56
+2,32%
23,98 24,63 2.189.960
FedEx Corp
101,67 19 jun
101,650
Bied
101,6719 jun
101,670
Laat
+2,19
+2,20%
99,26 103,47
3.239.716
Gem. 1,8M
+81%
Netflix Inc
233,60 19 jun
233,510
Bied
233,6019 jun
233,840
Laat
+4,77
+2,08%
227,61 235,88
2.334.112
Gem. 2,6M
-10%
Autodesk Inc
35,83 19 jun
35,840
Bied
35,8319 jun
35,860
Laat
+0,70
+1,99%
35,30 36,40
2.143.890
Gem. 2,5M
-14%
Joy Global
53,87 19 jun
53,840
Bied
53,8719 jun
53,860
Laat
+0,83
+1,56%
53,02 54,12 1.137.904
EOG Resources Inc.
137,03 19 jun
136,960
Bied
137,0319 jun
137,100
Laat
+2,01
+1,49%
134,78 137,99
975.784
Gem. 1,4M
-29%
Humana Inc
84,70 19 jun
84,700
Bied
84,7019 jun
84,750
Laat
+1,10
+1,32%
83,38 85,36
1.396.113
Gem. 877,6K
+59%
Schwab (Charles)
20,80 19 jun
20,790
Bied
20,8019 jun
20,800
Laat
+0,26
+1,27%
20,37 20,84 5.342.869
E*Trade Financial
12,24 19 jun
12,230
Bied
12,2419 jun
12,240
Laat
+0,15
+1,24%
11,98 12,29
1.705.008
Gem. 3,7M
-54%
Tesoro Corporation
57,76 19 jun
57,770
Bied
57,7619 jun
57,820
Laat
+0,65
+1,14%
56,90 58,88
1.825.975
Gem. 2,5M
-28%
Mattel Inc
45,56 19 jun
45,540
Bied
45,5619 jun
45,560
Laat
+0,51
+1,13%
45,05 45,79
1.020.953
Gem. 1,5M
-31%
MetLife Inc
45,92 19 jun
45,920
Bied
45,9219 jun
45,920
Laat
+0,51
+1,12%
44,74 46,16
4.533.748
Gem. 5,9M
-23%
Lincoln Nat. Corp
36,27 19 jun
36,260
Bied
36,2719 jun
36,270
Laat
+0,40
+1,12%
35,20 36,49
1.788.430
Gem. 2,6M
-32%
V.F. Corp
192,58 19 jun
192,420
Bied
192,5819 jun
192,590
Laat
+2,10
+1,10%
190,58 193,09
352.102
Gem. 453,2K
-22%
CF Industries
190,64 19 jun
190,550
Bied
190,6419 jun
190,730
Laat
+2,01
+1,07%
187,96 191,52
732.776
Gem. 871,7K
-16%
Bank of NY Mellon
30,07 19 jun
30,070
Bied
30,0719 jun
30,090
Laat
+0,30
+1,01%
29,46 30,21
3.424.861
Gem. 4M
-14%
Deere & Co
85,81 19 jun
85,800
Bied
85,8119 jun
85,820
Laat
+0,81
+0,95%
85,00 86,20
1.709.825
Gem. 2,2M
-22%
Cameron Intl Corp
64,57 19 jun
64,550
Bied
64,5719 jun
64,600
Laat
+0,61
+0,95%
64,09 65,09
1.306.665
Gem. 1,6M
-17%
Northern Trust Corp
58,90 19 jun
58,900
Bied
58,9019 jun
58,910
Laat
+0,54
+0,93%
57,82 59,09
888.008
Gem. 1M
-14%
Google Inc-cl A
908,78 19 jun
908,480
Bied
908,7819 jun
908,780
Laat
+8,16
+0,91%
897,50 910,84
1.741.777
Gem. 2,2M
-20%
Hewlett-Packard
25,67 19 jun
25,660
Bied
25,6719 jun
25,670
Laat
+0,23
+0,90%
25,30 25,87
10.102.608
Gem. 11,3M
-10%
Molson Coors Brewing
50,29 19 jun
50,290
Bied
50,2919 jun
50,300
Laat
+0,45
+0,90%
49,90 50,59
917.067
Gem. 1,2M
-26%
GameStop Corp
38,80 19 jun
38,780
Bied
38,8019 jun
38,810
Laat
+0,34
+0,88%
38,11 39,05
882.856
Gem. 4,3M
-79%
Amer.Intl.Group
45,53 19 jun
45,520
Bied
45,5319 jun
45,530
Laat
+0,39
+0,86%
44,88 45,85
9.396.363
Gem. 13,6M
-31%
MasterCard Inc-Cl.A
589,40 19 jun
589,170
Bied
589,4019 jun
589,500
Laat
+4,99
+0,85%
585,28 591,89
472.371
Gem. 667,4K
-29%
Noble Energy Inc
61,19 19 jun
61,180
Bied
61,1919 jun
61,220
Laat
+0,50
+0,82%
60,57 61,61
932.138
Gem. 1,4M
-33%
Aflac Inc.
58,23 19 jun
58,200
Bied
58,2319 jun
58,230
Laat
+0,46
+0,80%
57,72 58,75
1.682.843
Gem. 2,7M
-38%
Praxair Inc
119,94 19 jun
119,900
Bied
119,9419 jun
119,950
Laat
+0,93
+0,78%
118,97 120,16
763.986
Gem. 1,5M
-51%
Hasbro Inc
45,09 19 jun
45,060
Bied
45,0919 jun
45,090
Laat
+0,34
+0,76%
44,64 45,33 523.615
Delphi Automotive
52,32 19 jun
52,310
Bied
52,3219 jun
52,280
Laat
+0,39
+0,75%
51,91 52,45 1.339.757
Bank of America Corp
13,36 19 jun
13,360
Bied
13,3619 jun
13,370
Laat
+0,09
+0,69%
13,18 13,40
53.704.897
Gem. 98,4M
-45%
Wells Fargo
41,10 19 jun
41,100
Bied
41,1019 jun
41,110
Laat
+0,26
+0,64%
40,66 41,17
8.931.900
Gem. 17,8M
-50%
Expedia Inc
61,02 19 jun
61,020
Bied
61,0219 jun
61,040
Laat
+0,38
+0,63%
59,81 61,03
1.615.699
Gem. 2,5M
-36%
T Rowe Price Group
76,08 19 jun
76,050
Bied
76,0819 jun
76,100
Laat
+0,46
+0,61%
74,87 76,25
925.161
Gem. 964,5K
-4%
Scripps Netw. Int
68,33 19 jun
68,290
Bied
68,3319 jun
68,330
Laat
+0,40
+0,59%
68,01 69,23 525.736
Block (H & R)
29,39 19 jun
29,380
Bied
29,3919 jun
29,390
Laat
+0,17
+0,58%
29,11 29,56
1.195.916
Gem. 3,2M
-63%
Ball Corp
43,44 19 jun
43,430
Bied
43,4419 jun
43,450
Laat
+0,25
+0,58%
43,13 43,89
671.972
Gem. 869K
-23%
Morgan Stanley
26,47 19 jun
26,470
Bied
26,4719 jun
26,480
Laat
+0,15
+0,57%
26,08 26,69
8.434.530
Gem. 16M
-47%
Comcast Corp. 'A'
40,62 19 jun
40,620
Bied
40,6219 jun
40,620
Laat
+0,23
+0,57%
40,34 40,82
5.654.753
Gem. 11,3M
-50%
Micron Technology
13,83 19 jun
13,810
Bied
13,8319 jun
13,820
Laat
+0,08
+0,55%
13,64 14,11
55.169.544
Gem. 37,9M
+45%
eBay Inc
52,84 19 jun
52,830
Bied
52,8419 jun
52,840
Laat
+0,28
+0,52%
52,20 52,99
8.299.605
Gem. 7,3M
+13%
TripAdvisor
64,18 19 jun
64,170
Bied
64,1819 jun
64,220
Laat
+0,33
+0,52%
63,37 64,85 583.190
US Bancorp Corp
35,53 19 jun
35,520
Bied
35,5319 jun
35,530
Laat
+0,18
+0,51%
35,25 35,63
4.507.550
Gem. 8,1M
-44%
Torchmark Corp
65,60 19 jun
65,590
Bied
65,6019 jun
65,650
Laat
+0,33
+0,51%
64,86 65,88
169.518
Gem. 400,7K
-58%
Caterpillar Inc
84,97 19 jun
84,940
Bied
84,9719 jun
84,960
Laat
+0,42
+0,50%
84,28 85,29
2.471.707
Gem. 5M
-50%
O'Reilly Automotive
113,59 19 jun
113,550
Bied
113,5919 jun
113,640
Laat
+0,50
+0,44%
113,09 114,05
366.755
Gem. 536,6K
-32%
Symantec
22,83 19 jun
22,830
Bied
22,8319 jun
22,840
Laat
+0,10
+0,44%
22,67 22,99
4.952.760
Gem. 8,8M
-44%
Juniper Networks Inc
19,21 19 jun
19,210
Bied
19,2119 jun
19,220
Laat
+0,08
+0,42%
18,91 19,28 3.019.807
Discover Fin.Serv.
48,09 19 jun
48,070
Bied
48,0919 jun
48,090
Laat
+0,20
+0,42%
47,76 48,39
2.351.406
Gem. 2,9M
-19%
Teradata Corp
55,57 19 jun
55,570
Bied
55,5719 jun
55,580
Laat
+0,23
+0,42%
55,28 56,06
875.759
Gem. 1,2M
-24%
KLA-Tencor Corp
56,62 19 jun
56,590
Bied
56,6219 jun
56,600
Laat
+0,23
+0,41%
55,72 56,88
885.889
Gem. 1,2M
-29%
VeriSign
45,18 19 jun
45,180
Bied
45,1819 jun
45,190
Laat
+0,18
+0,40%
44,97 45,49
980.141
Gem. 1,6M
-40%
Citigroup Inc
50,21 19 jun
50,210
Bied
50,2119 jun
50,220
Laat
+0,20
+0,39%
49,41 50,29
16.784.528
Gem. 28M
-40%
Range Resources
79,77 19 jun
79,750
Bied
79,7719 jun
79,800
Laat
+0,31
+0,38%
78,91 80,24
666.696
Gem. 1,5M
-56%
JDS Uniphase
14,47 19 jun
14,460
Bied
14,4719 jun
14,470
Laat
+0,06
+0,38%
14,32 14,52
1.314.300
Gem. 2,6M
-49%
State Street
67,57 19 jun
67,560
Bied
67,5719 jun
67,570
Laat
+0,25
+0,37%
66,97 67,85
1.311.603
Gem. 3,3M
-60%
Xerox Corp
9,53 19 jun
9,520
Bied
9,5319 jun
9,530
Laat
+0,04
+0,37%
9,48 9,62
6.114.463
Gem. 6,8M
-10%
LyondellBasell
69,05 19 jun
69,010
Bied
69,0519 jun
69,060
Laat
+0,24
+0,35%
68,59 69,41 1.471.695
BorgWarner Inc
87,02 19 jun
86,930
Bied
87,0219 jun
87,000
Laat
+0,30
+0,35%
86,39 87,26 497.277
Intuitive Surgical
511,37 19 jun
510,910
Bied
511,3719 jun
511,590
Laat
+1,76
+0,35%
508,51 516,07
166.302
Gem. 272,6K
-39%
Fossil Group
107,88 19 jun
107,830
Bied
107,8819 jun
107,930
Laat
+0,37
+0,34%
107,22 108,49
326.430
Gem. 694,4K
-53%
Denbury Resources
18,37 19 jun
18,370
Bied
18,3719 jun
18,380
Laat
+0,06
+0,33%
18,29 18,51 1.392.315
Monsanto Co
105,97 19 jun
105,940
Bied
105,9719 jun
106,000
Laat
+0,34
+0,32%
105,13 106,28
1.953.250
Gem. 2,3M
-15%
EMC Corp.
25,07 19 jun
25,070
Bied
25,0719 jun
25,080
Laat
+0,08
+0,32%
24,96 25,39
10.705.871
Gem. 18,1M
-41%
Int. Paper
46,11 19 jun
46,100
Bied
46,1119 jun
46,110
Laat
+0,14
+0,30%
45,90 46,55
1.614.542
Gem. 2,6M
-37%
UnitedHealth Group
65,88 19 jun
65,860
Bied
65,8819 jun
65,880
Laat
+0,20
+0,30%
65,25 66,16
3.441.119
Gem. 4M
-14%
JPMorgan Chase & Co
54,27 19 jun
54,270
Bied
54,2719 jun
54,270
Laat
+0,16
+0,30%
53,52 54,51
11.155.571
Gem. 16,5M
-32%
Helmerich & Payne
64,21 19 jun
64,160
Bied
64,2119 jun
64,210
Laat
+0,17
+0,27%
63,93 64,62 363.665
Airgas
96,34 19 jun
96,310
Bied
96,3419 jun
96,390
Laat
+0,25
+0,26%
96,28 97,68 392.844
Frontier Communic...
4,05 19 jun
4,040
Bied
4,0519 jun
4,050
Laat
+0,01
+0,25%
4,02 4,09 2.975.511
Harris Corp
50,21 19 jun
50,200
Bied
50,2119 jun
50,220
Laat
+0,12
+0,24%
49,80 50,70
515.839
Gem. 547,1K
-6%
Fiserv
88,85 19 jun
88,790
Bied
88,8519 jun
88,840
Laat
+0,21
+0,24%
88,05 89,34
337.347
Gem. 453,5K
-26%
PVH Corp
126,55 19 jun
126,490
Bied
126,5519 jun
126,580
Laat
+0,29
+0,23%
125,40 126,94 426.725
Marathon Oil Corp.
36,13 19 jun
36,130
Bied
36,1319 jun
36,140
Laat
+0,08
+0,22%
35,99 36,47
3.544.042
Gem. 5M
-29%
ADT Corp/The
40,86 19 jun
40,850
Bied
40,8619 jun
40,880
Laat
+0,09
+0,22%
40,72 41,40 1.953.115
Electronic Arts Inc.
23,08 19 jun
23,080
Bied
23,0819 jun
23,090
Laat
+0,05
+0,22%
22,83 23,21
2.230.259
Gem. 4,6M
-52%
Parker-Hannifin
98,91 19 jun
98,860
Bied
98,9119 jun
98,920
Laat
+0,21
+0,21%
98,35 99,27
349.410
Gem. 679,3K
-49%
McGraw Hill Finan...
56,19 19 jun
56,140
Bied
56,1919 jun
56,190
Laat
+0,11
+0,20%
55,83 56,50
687.881
Gem. 1M
-34%
Ralph Lauren Corp
179,19 19 jun
179,110
Bied
179,1919 jun
179,290
Laat
+0,29
+0,16%
177,52 179,96
389.248
Gem. 452,9K
-14%
Cisco Systems
24,86 19 jun
24,850
Bied
24,8619 jun
24,860
Laat
+0,04
+0,16%
24,75 24,96
15.404.602
Gem. 33M
-53%
Intuit Inc
58,79 19 jun
58,770
Bied
58,7919 jun
58,800
Laat
+0,09
+0,15%
58,35 59,08
1.146.138
Gem. 2M
-42%
Viacom-Cl.B
67,69 19 jun
67,680
Bied
67,6919 jun
67,700
Laat
+0,10
+0,14%
67,43 68,08
1.068.880
Gem. 2M
-47%
Freeport McMoRan Cop
29,56 19 jun
29,550
Bied
29,5619 jun
29,560
Laat
+0,04
+0,14%
29,36 29,97
7.077.207
Gem. 12,4M
-43%
Oracle Corp
34,45 19 jun
34,440
Bied
34,4519 jun
34,450
Laat
+0,05
+0,13%
34,29 34,59
11.850.775
Gem. 17,5M
-32%
Cablevision Systems
15,32 19 jun
15,300
Bied
15,3219 jun
15,310
Laat
+0,02
+0,13%
15,20 15,48 1.044.877
Newell Rubbermaid Co
27,03 19 jun
27,020
Bied
27,0319 jun
27,030
Laat
+0,03
+0,11%
26,95 27,31
793.071
Gem. 1,6M
-51%
Prudential Financial
73,04 19 jun
73,130
Bied
73,0419 jun
73,060
Laat
+0,07
+0,10%
72,26 73,48
1.035.008
Gem. 2,3M
-55%
Genworth Finl Inc
11,40 19 jun
11,400
Bied
11,4019 jun
11,410
Laat
+0,01
+0,09%
11,25 11,48
4.735.218
Gem. 10,2M
-53%
Regions Financial
9,12 19 jun
9,100
Bied
9,1219 jun
9,110
Laat
+0,01
+0,08%
9,03 9,15
8.186.567
Gem. 13,9M
-41%
Akamai Technologies
42,87 19 jun
42,860
Bied
42,8719 jun
42,900
Laat
+0,03
+0,07%
42,52 43,14
837.183
Gem. 1,8M
-53%
Nat. Oilwell Varco
71,54 19 jun
71,500
Bied
71,5419 jun
71,540
Laat
+0,05
+0,07%
71,32 72,00
1.981.304
Gem. 2,6M
-24%
Unum Group
28,72 19 jun
28,710
Bied
28,7219 jun
28,720
Laat
+0,02
+0,07%
28,39 28,83
647.325
Gem. 1,4M
-55%
Nucor Corp
44,90 19 jun
44,890
Bied
44,9019 jun
44,900
Laat
+0,03
+0,07%
44,70 45,31
712.055
Gem. 2,4M
-71%
Capital One Fin.Corp
62,14 19 jun
62,110
Bied
62,1419 jun
62,150
Laat
+0,04
+0,06%
61,63 62,37
2.003.553
Gem. 3,4M
-41%
Red Hat Inc
46,66 19 jun
46,640
Bied
46,6619 jun
46,670
Laat
+0,03
+0,06%
45,90 46,88 1.306.980
Time Warner Cable
103,07 19 jun
103,010
Bied
103,0719 jun
103,110
Laat
+0,06
+0,06%
102,25 103,82 740.443
Harley-Davidson
54,22 19 jun
54,230
Bied
54,2219 jun
54,260
Laat
+0,03
+0,06%
54,00 54,64
447.870
Gem. 1M
-57%
Jabil Circuit
19,93 19 jun
19,940
Bied
19,9319 jun
19,950
Laat
+0,01
+0,05%
19,76 20,17
1.452.279
Gem. 1,6M
-12%
Kroger Co
35,54 19 jun
35,520
Bied
35,5419 jun
35,530
Laat
+0,02
+0,04%
35,29 35,64
1.790.033
Gem. 3,2M
-44%
ConocoPhillips
62,12 19 jun
62,100
Bied
62,1219 jun
62,120
Laat
+0,02
+0,04%
62,03 62,57
2.834.638
Gem. 3,7M
-24%
Quanta Services Inc.
27,12 19 jun
27,120
Bied
27,1219 jun
27,130
Laat
+0,01
+0,04%
27,01 27,28 1.052.700
Coca-Cola
40,94 19 jun
40,940
Bied
40,9419 jun
40,950
Laat
+0,01
+0,02%
40,88 41,44
10.011.066
Gem. 13,5M
-26%
Lam Research
47,69 19 jun
47,670
Bied
47,6919 jun
47,690
Laat
+0,01
+0,02%
47,47 48,28 1.111.135
CBS Corp
48,76 19 jun
48,800
Bied
48,7619 jun
48,820
Laat
+0,01
+0,02%
48,54 49,09
3.313.774
Gem. 6,4M
-48%
AmerisourceBergen
55,87 19 jun
55,860
Bied
55,8719 jun
55,870
Laat
+0,01
+0,02%
55,39 56,39
1.291.828
Gem. 2,2M
-41%
Danaher Corp
64,37 19 jun
64,350
Bied
64,3719 jun
64,380
Laat
+0,01
+0,02%
63,87 64,80
2.121.281
Gem. 2,4M
-13%
Cigna Corp
69,67 19 jun
69,640
Bied
69,6719 jun
69,680
Laat
+0,01
+0,01%
69,26 69,93
925.370
Gem. 1,8M
-49%
Advanced Micro Dev.
4,09 19 jun
4,080
Bied
4,0919 jun
4,090
Laat
0,00
0,00%
4,04 4,18
17.914.871
Gem. 18,7M
-4%
Allstate Corp
47,67 19 jun
47,660
Bied
47,6719 jun
47,670
Laat
0,00
0,00%
47,23 47,92
1.672.493
Gem. 2,6M
-35%
Kinder Morgan Inc
38,57 19 jun
38,560
Bied
38,5719 jun
38,570
Laat
0,00
0,00%
38,37 38,90 1.876.424
Priceline.com
834,80 19 jun
834,620
Bied
834,8019 jun
835,800
Laat
-0,02
0,00%
829,45 839,67
400.468
Gem. 605,7K
-34%
Cabot Oil & Gas Corp
72,16 19 jun
72,130
Bied
72,1619 jun
72,180
Laat
-0,01
-0,01%
71,87 72,73
617.385
Gem. 1,5M
-60%
PNC Fin.Serv.Group
71,73 19 jun
71,710
Bied
71,7319 jun
71,760
Laat
-0,01
-0,01%
70,83 71,95
1.297.380
Gem. 1,8M
-29%
Occidental Petroleum
92,41 19 jun
92,360
Bied
92,4119 jun
92,420
Laat
-0,02
-0,02%
92,25 93,20
1.436.523
Gem. 2,8M
-48%
Roper Industries Inc
124,79 19 jun
124,710
Bied
124,7919 jun
124,820
Laat
-0,03
-0,02%
124,34 125,51 211.452
Marathon Petroleum
78,90 19 jun
78,860
Bied
78,9019 jun
78,920
Laat
-0,02
-0,03%
78,50 80,43 1.670.869
Schlumberger Ltd
74,14 19 jun
74,150
Bied
74,1419 jun
74,130
Laat
-0,02
-0,03%
73,90 74,79
3.632.648
Gem. 5,4M
-33%
M&T Bank Corp
104,10 19 jun
104,080
Bied
104,1019 jun
104,170
Laat
-0,03
-0,03%
103,46 104,42
259.648
Gem. 696,3K
-63%
Ryder System
62,12 19 jun
62,050
Bied
62,1219 jun
62,110
Laat
-0,02
-0,03%
61,79 62,44
303.071
Gem. 459,3K
-34%
Coach Inc
58,45 19 jun
58,440
Bied
58,4519 jun
58,460
Laat
-0,03
-0,05%
58,19 59,00
1.354.924
Gem. 3,5M
-61%
Hormel Foods Corp
39,17 19 jun
39,150
Bied
39,1719 jun
39,170
Laat
-0,02
-0,05%
38,93 39,76 751.809
Comerica Inc
37,74 19 jun
37,730
Bied
37,7419 jun
37,750
Laat
-0,02
-0,05%
37,37 37,89
1.204.247
Gem. 1,6M
-23%
CVS Caremark Corp
59,87 19 jun
59,880
Bied
59,8719 jun
59,890
Laat
-0,04
-0,06%
59,52 60,34
2.557.494
Gem. 3,9M
-34%
Computer Sciences
45,66 19 jun
45,640
Bied
45,6619 jun
45,650
Laat
-0,03
-0,07%
45,45 45,90
708.800
Gem. 1,5M
-52%
Loews Corp
45,14 19 jun
45,110
Bied
45,1419 jun
45,140
Laat
-0,03
-0,07%
44,94 45,33
258.067
Gem. 701,1K
-63%
PPL Corp
29,44 19 jun
29,440
Bied
29,4419 jun
29,450
Laat
-0,02
-0,07%
29,30 29,77
3.991.672
Gem. 6,2M
-36%
Anadarko Petroleum
86,94 19 jun
86,910
Bied
86,9419 jun
86,970
Laat
-0,06
-0,07%
86,65 87,78
1.333.177
Gem. 2,2M
-40%
People's United Fin.
14,28 19 jun
14,270
Bied
14,2819 jun
14,280
Laat
-0,01
-0,08%
14,16 14,35
2.262.918
Gem. 2,9M
-21%
BMC Software Inc
45,16 19 jun
45,160
Bied
45,1619 jun
45,170
Laat
-0,04
-0,09%
45,09 45,20
1.532.504
Gem. 1,5M
+4%
Flowserve Corp
165,82 19 jun
165,250
Bied
165,8219 jun
165,450
Laat
-0,15
-0,09%
165,11 166,69
104.966
Gem. 261,4K
-60%
Progressive Corp
25,28 19 jun
25,270
Bied
25,2819 jun
25,280
Laat
-0,03
-0,10%
25,12 25,50
1.294.379
Gem. 2,5M
-48%
Pfizer Inc
29,37 19 jun
29,350
Bied
29,3719 jun
29,360
Laat
-0,03
-0,10%
29,23 29,81
81.153.621
Gem. 105M
-23%
Air Products & Chem
96,48 19 jun
96,480
Bied
96,4819 jun
96,530
Laat
-0,10
-0,10%
96,48 97,12
689.799
Gem. 1,9M
-64%
Apache Corp
87,03 19 jun
87,010
Bied
87,0319 jun
87,050
Laat
-0,09
-0,11%
86,69 87,57
1.909.934
Gem. 2,7M
-30%
Spectra Energy Corp
34,62 19 jun
34,610
Bied
34,6219 jun
34,630
Laat
-0,04
-0,12%
34,54 34,75
2.462.216
Gem. 5,6M
-56%
Hudson City Bancorp
8,56 19 jun
8,570
Bied
8,5619 jun
8,580
Laat
-0,01
-0,12%
8,50 8,59
1.249.467
Gem. 5M
-75%
Safeway Inc.
23,91 19 jun
23,910
Bied
23,9119 jun
23,920
Laat
-0,03
-0,13%
23,72 24,10
5.905.581
Gem. 15,4M
-62%
NIKE Inc 'B'
62,07 19 jun
62,060
Bied
62,0719 jun
62,060
Laat
-0,08
-0,13%
62,01 62,34
3.148.690
Gem. 3,3M
-6%
Merck & Co
47,69 19 jun
47,670
Bied
47,6919 jun
47,680
Laat
-0,06
-0,14%
47,52 48,17
8.708.207
Gem. 13,3M
-35%
Iron Mountain Inc
28,79 19 jun
28,780
Bied
28,7919 jun
28,800
Laat
-0,04
-0,14%
28,64 29,01 763.146
NRG Energy
26,75 19 jun
26,750
Bied
26,7519 jun
26,760
Laat
-0,04
-0,15%
26,68 27,02 1.026.799
FMC Corp
64,60 19 jun
64,550
Bied
64,6019 jun
64,600
Laat
-0,10
-0,15%
64,22 64,96 328.389
Noble Corp.
38,42 19 jun
38,420
Bied
38,4219 jun
38,430
Laat
-0,06
-0,16%
38,25 38,92
1.174.471
Gem. 2,2M
-47%
McKesson Corp.
114,44 19 jun
114,420
Bied
114,4419 jun
114,450
Laat
-0,18
-0,16%
114,37 115,95
634.332
Gem. 1,1M
-41%
Wynn Resorts Ltd
139,08 19 jun
138,960
Bied
139,0819 jun
139,100
Laat
-0,22
-0,16%
138,80 140,10
454.464
Gem. 1,2M
-63%
Amer.Express
74,85 19 jun
74,830
Bied
74,8519 jun
74,850
Laat
-0,13
-0,17%
74,37 75,10
2.898.514
Gem. 7,3M
-60%
Invesco Ltd
34,48 19 jun
34,450
Bied
34,4819 jun
34,460
Laat
-0,06
-0,17%
34,24 34,62
1.699.212
Gem. 2,9M
-41%
BB & T Corp
33,32 19 jun
33,310
Bied
33,3219 jun
33,320
Laat
-0,06
-0,18%
33,02 33,42
1.375.867
Gem. 2,8M
-51%
Life Technologies
74,13 19 jun
74,130
Bied
74,1319 jun
74,140
Laat
-0,14
-0,19%
74,10 74,27
823.549
Gem. 1,2M
-34%
Goldman Sachs Group
163,84 19 jun
163,700
Bied
163,8419 jun
163,830
Laat
-0,31
-0,19%
162,26 164,90
1.764.634
Gem. 2,9M
-39%
KeyCorp
10,48 19 jun
10,470
Bied
10,4819 jun
10,480
Laat
-0,02
-0,19%
10,39 10,52
4.671.487
Gem. 10,5M
-56%
Walgreen Co
50,80 19 jun
50,780
Bied
50,8019 jun
50,800
Laat
-0,10
-0,20%
50,75 51,22
1.783.585
Gem. 3,5M
-49%
Starbucks
66,96 19 jun
66,940
Bied
66,9619 jun
66,960
Laat
-0,14
-0,20%
66,71 67,48
3.324.181
Gem. 4,8M
-30%
Diamond Offshore Dr.
68,39 19 jun
68,360
Bied
68,3919 jun
68,420
Laat
-0,14
-0,20%
68,23 68,94 458.356
Best Buy Co
28,00 19 jun
27,970
Bied
28,0019 jun
28,000
Laat
-0,06
-0,21%
27,68 28,10
2.005.151
Gem. 5,5M
-64%
Owens-Illinois
27,97 19 jun
27,970
Bied
27,9719 jun
28,000
Laat
-0,06
-0,21%
27,87 28,18 413.735
ExxonMobil Corp
91,73 19 jun
91,780
Bied
91,7319 jun
91,790
Laat
-0,20
-0,22%
91,56 92,27
5.951.858
Gem. 12,1M
-51%
Assurant Inc
51,70 19 jun
51,690
Bied
51,7019 jun
51,720
Laat
-0,12
-0,23%
51,25 51,92
178.343
Gem. 458,7K
-61%
Xilinx
40,10 19 jun
40,100
Bied
40,1019 jun
40,110
Laat
-0,10
-0,24%
40,02 40,46
1.986.669
Gem. 3,7M
-46%
Express Scripts H...
62,79 19 jun
62,790
Bied
62,7919 jun
62,820
Laat
-0,15
-0,24%
62,66 63,20
1.528.383
Gem. 3,9M
-61%
Snap-On Inc
91,98 19 jun
91,930
Bied
91,9819 jun
92,000
Laat
-0,23
-0,25%
91,52 92,59
121.411
Gem. 274,1K
-56%
C.H.Robinson Worldw.
57,19 19 jun
57,170
Bied
57,1919 jun
57,200
Laat
-0,15
-0,25%
57,06 57,58
633.184
Gem. 1,2M
-49%
Fastenal Co
46,78 19 jun
46,800
Bied
46,7819 jun
46,830
Laat
-0,12
-0,26%
46,78 47,46
855.456
Gem. 1,4M
-41%
Entergy Corp
68,99 19 jun
68,960
Bied
68,9919 jun
69,000
Laat
-0,18
-0,26%
68,99 70,10
677.165
Gem. 953,3K
-29%
Southwestern Energy
37,93 19 jun
37,920
Bied
37,9319 jun
37,940
Laat
-0,10
-0,26%
37,78 38,28
1.434.338
Gem. 2,5M
-42%
General Motors Co
33,92 19 jun
33,920
Bied
33,9219 jun
33,920
Laat
-0,09
-0,26%
33,80 34,25
3.497.464
Gem. 11M
-68%
Chevron Corp
121,19 19 jun
121,250
Bied
121,1919 jun
121,310
Laat
-0,33
-0,27%
121,11 122,38
2.406.391
Gem. 4,4M
-46%
Vulcan Materials
54,00 19 jun
53,910
Bied
54,0019 jun
54,070
Laat
-0,15
-0,28%
53,87 54,64