S&P500# » Koers (Index) | Beursduivel.be

S&P500#

IND:SPXX, US78378X1072
2.476,20 4:29
-0,93 ( -0,04% )
Periode:
Vergelijk met:

Detail

Vertraagd 26-jul-17 04:29
Koers 2.476,20
Verschil -0,93 (-0,04%)
Hoog 2.478,32
Laag 2.475,95
Vertraagd 26-jul-17 04:29
Bied 2.441,19
Laat 2.502,64
Open 2.476,81
Close 2.477,13
52 weeks hoog 2.473,83
52 weeks laag 2.085,18

Guruwatch adviezen

Guruwatch
Lopende adviezen: 0
Sentiment:
Consensus: 0,00 (0,00%)

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 199,390 -10,610 -5,05% 204,500 197,173 210,000 25 jul
Abbott Laboratories 50,830 +0,030 +0,06% 51,000 50,615 50,800 25 jul
AbbVie 72,520 -1,390 -1,88% 74,550 72,470 73,910 25 jul
Accenture Plc 128,950 +0,940 +0,73% 129,310 127,680 128,010 25 jul
Activision Blizzard 60,950 -0,490 -0,80% 61,970 60,920 61,440 25 jul
Acuity Brands 206,250 -0,430 -0,21% 208,825 206,050 206,680 25 jul
Adobe Systems 148,210 -1,320 -0,88% 149,904 148,140 149,530 25 jul
Advance Auto Parts 105,290 +2,120 +2,05% 105,960 103,470 103,170 25 jul
AES Corp 11,240 -0,080 -0,71% 11,360 11,220 11,320 25 jul
Aetna Inc. (New) 156,250 +0,170 +0,11% 157,555 155,990 156,080 25 jul
Affiliated Managers 181,460 +2,410 +1,35% 182,670 179,840 179,050 25 jul
Aflac Inc. 78,060 +0,440 +0,57% 78,370 77,840 77,620 25 jul
Agilent Technologies 60,540 -0,960 -1,56% 61,660 60,380 61,500 25 jul
Air Products & Chem 145,040 +0,100 +0,07% 146,550 144,730 144,940 25 jul
Akamai Technologies 53,280 +0,910 +1,74% 53,450 52,080 52,370 25 jul
Alaska Air Group 87,130 +0,120 +0,14% 88,335 86,930 87,010 25 jul
Albemarle Corp 118,800 +0,200 +0,17% 119,500 118,401 118,600 25 jul
Alexion Pharma 129,350 -1,390 -1,06% 132,000 129,090 130,740 25 jul
Allegion 79,100 -1,210 -1,51% 81,070 78,750 80,310 25 jul
Allergan 254,620 +1,100 +0,43% 256,800 252,640 253,520 25 jul
Alliance Data Sys Cp 242,070 +1,920 +0,80% 244,870 239,870 240,150 25 jul
Alliant Energy Corp 40,550 -0,290 -0,71% 40,910 40,450 40,840 25 jul
Allstate Corp 90,210 +0,440 +0,49% 90,630 89,900 89,770 25 jul
Alphabet 969,030 -29,280 -2,93% 976,730 963,800 998,310 25 jul
Alphabet-Cl.C 950,700 -29,640 -3,02% 959,700 945,400 980,340 25 jul
Altria Group Inc. 72,240 -0,400 -0,55% 73,070 72,170 72,640 25 jul
Am.Water Works Co 80,760 -0,170 -0,21% 81,120 80,470 80,930 25 jul
Amazon.com Inc. 1.040,130 +1,180 +0,11% 1.043,335 1.032,480 1.038,950 25 jul
Amer.Electr.Pw 68,840 -0,350 -0,51% 69,310 68,710 69,190 25 jul
Amer.Intl.Group 65,290 +0,760 +1,18% 65,420 64,910 64,530 25 jul
Ameren Corp 55,800 -0,120 -0,21% 55,980 55,595 55,920 25 jul
American Airlines... 50,610 -0,670 -1,31% 51,900 50,545 51,280 25 jul
American Express 85,410 +0,410 +0,48% 86,100 85,080 85,000 25 jul
American Tower REIT 136,620 -0,450 -0,33% 137,730 136,035 137,070 25 jul
Ameriprise Financial 138,840 +1,280 +0,93% 139,910 138,150 137,560 25 jul
AmerisourceBergen 94,650 +1,520 +1,63% 95,110 92,600 93,130 25 jul
AMETEK 61,780 +0,570 +0,93% 61,910 61,320 61,210 25 jul
Amgen Inc. 180,890 -0,170 -0,09% 182,600 180,340 181,060 25 jul
Amphenol Corp'A' 75,840 +0,200 +0,26% 76,180 75,400 75,640 25 jul
Anadarko Petroleum 45,720 +1,510 +3,42% 46,400 44,590 44,210 25 jul
Analog Devices 79,520 +0,770 +0,98% 80,100 78,450 78,750 25 jul
Anthem 190,580 -0,420 -0,22% 192,800 190,290 191,000 25 jul
AON Plc 140,000 +0,370 +0,26% 141,305 139,900 139,630 25 jul
Apache Corp 48,860 +0,900 +1,88% 49,750 48,540 47,960 25 jul
Apartment Invt&Mgmt 43,430 -0,250 -0,57% 43,750 43,340 43,680 25 jul
Apple Inc 152,740 +0,650 +0,43% 153,840 151,800 152,090 25 jul
Applied Materials 46,400 -0,380 -0,81% 46,665 45,850 46,780 25 jul
Archer Daniels Midl. 41,960 +0,580 +1,40% 42,080 41,450 41,380 25 jul
Arconic-Pfd B 40,890 +1,740 +4,44% 41,080 40,080 39,150 25 jul
Arthur J.GallagherCo 59,100 +0,270 +0,46% 59,500 59,000 58,830 25 jul
Assurant Inc 106,270 +0,270 +0,25% 106,985 105,830 106,000 25 jul
AT&T Inc 36,220 -0,010 -0,03% 36,500 36,130 36,230 25 jul
Autodesk Inc 112,260 +1,450 +1,31% 112,400 110,200 110,810 25 jul
Automatic Data Proc. 103,190 -0,350 -0,34% 104,050 102,705 103,540 25 jul
AutoNation Inc 42,820 -0,030 -0,07% 43,460 42,000 42,850 25 jul
Autozone Inc. 511,010 +12,760 +2,56% 511,330 498,530 498,250 25 jul
AvalonBay Cmtys 187,840 -1,320 -0,70% 189,770 186,440 189,160 25 jul
Avery Dennison 91,270 -2,690 -2,86% 96,700 90,410 93,960 25 jul
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 42,510 -0,170 -0,40% 43,060 42,440 42,680 25 jul
Bank of America Corp 24,480 +0,570 +2,38% 24,670 24,240 23,910 25 jul
Bank of NY Mellon 53,730 +0,260 +0,49% 54,410 53,670 53,470 25 jul
Baxter International 62,090 -0,640 -1,02% 63,010 61,680 62,730 25 jul
BB & T Corp 47,210 +0,620 +1,33% 47,650 47,160 46,590 25 jul
Becton Dickinson&Co 204,270 -1,360 -0,66% 206,630 203,265 205,630 25 jul
Bed Bath & Beyond 28,310 +0,140 +0,50% 28,780 28,240 28,170 25 jul
Berkshire Hathaway B 172,940 +1,570 +0,92% 173,370 172,150 171,370 25 jul
Best Buy Co 55,320 +0,520 +0,95% 55,920 54,970 54,800 25 jul
Biogen 282,960 -1,740 -0,61% 291,910 280,240 284,700 25 jul
BlackRock Inc 431,350 +3,030 +0,71% 434,000 430,140 428,320 25 jul
Block (H & R) 30,220 +0,440 +1,48% 30,430 29,780 29,780 25 jul
Boeing 212,460 +0,280 +0,13% 214,000 211,950 212,180 25 jul
BorgWarner Inc 45,840 +1,120 +2,50% 46,090 44,870 44,720 25 jul
Boston Properties 119,270 +0,260 +0,22% 119,500 118,330 119,010 25 jul
Boston Scientific 27,580 -0,040 -0,14% 27,810 27,510 27,620 25 jul
Bristol Myers Squibb 55,950 +0,350 +0,63% 56,180 55,770 55,600 25 jul
Broadcom Limited 254,300 +1,270 +0,50% 254,410 250,180 253,030 25 jul
Brown-Forman 'B' 48,830 +0,850 +1,77% 48,870 47,820 47,980 25 jul
C.H.Robinson Worldw. 65,930 +0,310 +0,47% 66,570 65,650 65,620 25 jul
CA Technologies 35,030 +0,300 +0,86% 35,180 34,680 34,730 25 jul
Cabot Oil & Gas Corp 25,120 +0,340 +1,37% 25,450 25,080 24,780 25 jul
Campbell Soup 52,530 +0,520 +1,00% 52,640 52,040 52,010 25 jul
Capital One Fin.Corp 87,090 -0,030 -0,03% 88,200 86,660 87,120 25 jul
Cardinal Health Inc. 77,690 +0,620 +0,80% 77,900 77,050 77,070 25 jul
CarMax Inc 66,180 +0,480 +0,73% 66,550 65,550 65,700 25 jul
Carnival Corp 67,150 +0,160 +0,24% 67,800 67,080 66,990 25 jul
Caterpillar Inc 114,540 +6,360 +5,88% 114,890 111,800 108,180 25 jul
CBOE Holdings Inc 93,400 -0,450 -0,48% 94,320 93,310 93,850 25 jul
CBRE Group 38,420 +0,130 +0,34% 38,610 38,180 38,290 25 jul
CBS Corp 66,080 -0,180 -0,27% 66,380 65,560 66,260 25 jul
Celgene Corp 136,440 -1,400 -1,02% 138,900 135,860 137,840 25 jul
Centene Corp 82,850 -1,350 -1,60% 87,940 82,130 84,200 25 jul
CenterPoint Energy 27,920 -0,250 -0,89% 28,290 27,860 28,170 25 jul
CenturyLink Inc 22,960 +0,200 +0,88% 23,110 22,770 22,760 25 jul
Cerner Corp 65,550 -0,190 -0,29% 65,970 65,310 65,740 25 jul
CF Industries 30,170 -0,050 -0,17% 30,980 29,900 30,220 25 jul
Chesapeake Energy 4,850 +0,190 +4,08% 4,940 4,750 4,660 25 jul
Chevron Corp 104,390 +1,190 +1,15% 105,150 104,320 103,200 25 jul
Chipotle Mexican ... 348,620 +8,640 +2,54% 350,890 339,000 339,980 25 jul
Chubb Ltd 147,360 +0,470 +0,32% 148,380 146,900 146,890 25 jul
Church & Dwight Inc 53,330 +0,530 +1,00% 53,330 52,790 52,800 25 jul
Cigna Corp 173,810 -0,720 -0,41% 175,800 173,560 174,530 25 jul
Cimarex Energy Co 97,440 +2,410 +2,54% 98,610 96,235 95,030 25 jul
Cincinnati Financial 75,690 +0,430 +0,57% 75,950 75,420 75,260 25 jul
Cintas Corp. 137,300 -0,890 -0,64% 138,700 136,710 138,190 25 jul
Cisco Systems 32,120 +0,260 +0,82% 32,250 31,880 31,860 25 jul
Citigroup Inc 68,030 +1,930 +2,92% 68,420 67,810 66,100 25 jul
Citizens Financia... 35,850 +0,400 +1,13% 36,320 35,695 35,450 25 jul
Citrix Systems Inc. 81,790 +0,210 +0,26% 82,320 81,520 81,580 25 jul
Clorox Co 132,870 +1,550 +1,18% 132,930 130,870 131,320 25 jul
CME Group Inc 121,890 +1,470 +1,22% 122,250 120,690 120,420 25 jul
CMS Energy Corp 46,160 -0,230 -0,50% 46,510 46,090 46,390 25 jul
Coach Inc 48,520 -0,030 -0,06% 48,730 48,080 48,550 25 jul
Coca-Cola 45,240 +0,400 +0,89% 45,290 44,935 44,840 25 jul
Cognizant Tech Sol. 69,970 +0,010 +0,01% 70,350 69,730 69,960 25 jul
Colgate-Palmolive 72,050 +0,200 +0,28% 72,330 71,470 71,850 25 jul
Comcast Corp. 'A' 39,750 +0,280 +0,71% 39,920 39,490 39,470 25 jul
Comerica Inc 74,130 +0,850 +1,16% 75,200 73,770 73,280 25 jul
Conagra Brands 34,160 +0,320 +0,95% 34,280 33,690 33,840 25 jul
Concho Resources Inc 131,700 +3,320 +2,59% 133,820 129,820 128,380 25 jul
ConocoPhillips 43,650 +1,040 +2,44% 43,960 43,230 42,610 25 jul
Consolidated Edison 81,510 -0,630 -0,77% 82,184 81,240 82,140 25 jul
Constellation Brands 193,670 -2,330 -1,19% 196,000 193,640 196,000 25 jul
Cooper Companies 250,830 +0,210 +0,08% 251,560 247,990 250,620 25 jul
Corning Inc 32,130 +0,280 +0,88% 32,170 31,700 31,850 25 jul
Costco Wholesale 153,170 +2,170 +1,44% 153,700 151,400 151,000 25 jul
Coty 19,530 +0,350 +1,82% 19,820 19,180 19,180 25 jul
CR Bard Inc 322,010 -0,100 -0,03% 323,270 321,340 322,110 25 jul
Crown Castle Intl 99,500 +0,360 +0,36% 99,540 98,510 99,140 25 jul
CSRA 33,440 -0,040 -0,12% 33,660 33,420 33,480 25 jul
CSX Corp 51,560 +0,740 +1,46% 51,780 50,900 50,820 25 jul
Cummins Inc. 167,700 +1,230 +0,74% 170,680 167,010 166,470 25 jul
CVS Health Corpor... 78,910 +1,810 +2,35% 78,970 77,250 77,100 25 jul
Danaher Corp 81,990 -1,040 -1,25% 83,490 81,890 83,030 25 jul
Darden Restaurants 86,850 +0,220 +0,25% 87,190 86,551 86,630 25 jul
DaVita 65,370 -0,110 -0,17% 65,950 64,890 65,480 25 jul
Deere & Co 127,900 +1,350 +1,07% 128,750 126,810 126,550 25 jul
Delphi Automotive 90,930 +0,430 +0,48% 91,380 90,510 90,500 25 jul
Delta Air Lines Inc 51,140 -0,390 -0,76% 52,210 51,080 51,530 25 jul
DENTSPLY Sirona 63,050 +0,360 +0,57% 63,100 62,460 62,690 25 jul
Devon Energy Corp. 32,980 +1,240 +3,91% 33,410 32,240 31,740 25 jul
Digital Realty Trust 112,440 -0,810 -0,72% 113,400 111,890 113,250 25 jul
Discover Fin.Serv. 63,790 +1,260 +2,02% 63,930 62,950 62,530 25 jul
Discovery Comm. 25,930 -0,560 -2,11% 26,640 25,619 26,490 25 jul
Discovery Comm.-C 25,070 -0,410 -1,61% 25,630 24,820 25,480 25 jul
DISH Network Corp 64,450 +0,120 +0,19% 65,160 64,042 64,330 25 jul
Dollar General Corp 73,570 +1,590 +2,21% 73,980 71,860 71,980 25 jul
Dollar Tree Inc 70,590 +1,310 +1,89% 71,020 69,170 69,280 25 jul
Dominion Resources 76,790 +0,020 +0,03% 77,025 76,400 76,770 25 jul
Dover Corp 84,280 +0,330 +0,39% 84,940 83,650 83,950 25 jul
Dow Chemical 66,850 +0,630 +0,95% 67,500 66,630 66,220 25 jul
DR Horton Inc 37,000 +0,440 +1,20% 37,190 36,520 36,560 25 jul
Dr. Pepper Snapple 91,890 +0,390 +0,43% 92,090 91,430 91,500 25 jul
DTE Energy Holding 106,300 -0,070 -0,07% 106,580 105,700 106,370 25 jul
Duke Energy 83,810 -0,740 -0,88% 84,660 83,685 84,550 25 jul
Dun & Bradstreet ... 111,700 +0,100 +0,09% 112,360 111,140 111,600 25 jul
DuPont de Nemours 85,490 +1,140 +1,35% 86,360 85,120 84,350 25 jul
E*Trade Financial 41,920 +0,440 +1,06% 42,190 41,765 41,480 25 jul
Eastman Chemical 86,120 +0,320 +0,37% 86,600 85,530 85,800 25 jul
Eaton Corp 79,330 +0,680 +0,86% 79,590 78,740 78,650 25 jul
eBay Inc 36,320 -0,060 -0,16% 36,485 36,060 36,380 25 jul
Ecolab Inc 132,900 +0,860 +0,65% 133,260 132,540 132,040 25 jul
Edison International 78,390 -0,090 -0,11% 78,615 78,080 78,480 25 jul
Edwards Lifesciences 115,870 -1,270 -1,08% 117,640 115,000 117,140 25 jul
Electronic Arts Inc. 113,660 -0,090 -0,08% 114,520 113,310 113,750 25 jul
Eli Lilly 82,190 -2,550 -3,01% 84,400 80,770 84,740 25 jul
Emerson Electric 60,430 +0,400 +0,67% 60,680 60,155 60,030 25 jul
Entergy Corp 75,420 -0,890 -1,17% 76,330 75,260 76,310 25 jul
Envision Healthcare 58,880 -1,400 -2,32% 60,420 58,531 60,280 25 jul
EOG Resources Inc. 94,870 +1,560 +1,67% 95,649 94,440 93,310 25 jul
EQT Corporation 64,060 +0,980 +1,55% 64,890 63,690 63,080 25 jul
Equifax Inc 144,800 +0,280 +0,19% 145,350 144,160 144,520 25 jul
Equinix Inc 436,960 -4,640 -1,05% 445,345 434,560 441,600 25 jul
Equity Residential 66,070 -0,580 -0,87% 66,660 65,620 66,650 25 jul
Essex Property Trust 261,450 -1,310 -0,50% 263,930 259,585 262,760 25 jul
Eversource Energy 60,480 -0,260 -0,43% 60,820 60,380 60,740 25 jul
Exelon Corp 37,020 -0,180 -0,48% 37,350 36,930 37,200 25 jul
Expedia Inc 154,570 -0,040 -0,03% 155,800 154,160 154,610 25 jul
Expeditors Intl Wash 59,600 +0,510 +0,86% 59,735 59,265 59,090 25 jul
Express Scripts H... 62,560 -0,050 -0,08% 63,270 62,250 62,610 25 jul
Extra Space Storage 79,480 +0,840 +1,07% 79,520 78,145 78,640 25 jul
ExxonMobil Corp 80,280 +0,410 +0,51% 81,050 80,270 79,870 25 jul
F5 Networks Inc. 128,020 +1,230 +0,97% 129,220 126,310 126,790 25 jul
Facebook 165,280 -0,720 -0,43% 165,540 163,862 166,000 25 jul
Fastenal Co 44,080 +1,050 +2,44% 44,440 43,260 43,030 25 jul
Federal Rlty Inv Tr 132,130 +0,870 +0,66% 132,240 130,370 131,260 25 jul
FedEx Corp 214,370 +1,690 +0,79% 215,590 213,650 212,680 25 jul
Fidelity Natl Info 89,700 -0,420 -0,47% 90,220 89,565 90,120 25 jul
Fifth Third Bancorp 26,600 +0,170 +0,64% 27,075 26,500 26,430 25 jul
First Solar Inc 45,460 +0,480 +1,07% 45,830 45,030 44,980 25 jul
FirstEnergy Corp 30,870 -0,380 -1,22% 31,360 30,850 31,250 25 jul
Fiserv 126,405 -0,075 -0,06% 127,190 126,070 126,480 25 jul
FLIR Systems Inc 38,780 +0,490 +1,28% 38,800 38,240 38,290 25 jul
Flowserve Corp 47,250 +1,010 +2,18% 47,590 46,550 46,240 25 jul
Fluor Corp. (New) 45,680 +0,960 +2,15% 46,180 45,030 44,720 25 jul
FMC Corp 77,990 +1,190 +1,55% 78,120 76,774 76,800 25 jul
Foot Locker Inc. 45,750 +0,700 +1,55% 46,030 44,800 45,050 25 jul
Ford Motor 11,270 -0,020 -0,18% 11,375 11,220 11,290 25 jul
Fortive Corp 63,070 -0,220 -0,35% 63,730 62,970 63,290 25 jul
Fortune Brands Home 65,930 +0,220 +0,33% 66,250 65,635 65,710 25 jul
Franklin Resources 47,280 +0,620 +1,33% 47,580 46,970 46,660 25 jul
Freeport-McMoRan 14,870 +1,910 +14,74% 14,990 13,310 12,960 25 jul
Frontier Communic... 14,940 +0,380 +2,61% 15,340 14,310 14,560 25 jul
Gap Inc 23,970 +0,800 +3,45% 24,223 23,331 23,170 25 jul
Garmin Ltd 52,560 +0,880 +1,70% 52,710 51,510 51,680 25 jul
General Dynamics 203,560 -1,370 -0,67% 205,900 202,905 204,930 25 jul
General Electric 25,440 +0,010 +0,04% 25,730 25,360 25,430 25 jul
General Mills 55,120 +0,640 +1,17% 55,320 54,610 54,480 25 jul
General Motors Co 35,570 -0,250 -0,70% 36,170 35,500 35,820 25 jul
Genuine Parts 83,320 +1,510 +1,85% 83,675 82,120 81,810 25 jul
GGP 23,460 +0,360 +1,56% 23,475 22,960 23,100 25 jul
Gilead Sciences 73,740 -0,650 -0,87% 75,290 73,620 74,390 25 jul
Global Payments Inc 95,010 +0,210 +0,22% 95,590 94,570 94,800 25 jul
Goldman Sachs Group 221,580 +3,400 +1,56% 222,873 220,180 218,180 25 jul
Goodyear Tire & R... 35,830 +0,670 +1,91% 35,940 35,280 35,160 25 jul
Grainger (W.W.) 169,060 +2,180 +1,31% 171,020 166,790 166,880 25 jul
Halliburton Co 42,690 +0,180 +0,42% 43,705 42,680 42,510 25 jul
Hanesbrands Inc 23,570 +0,330 +1,42% 23,720 23,100 23,240 25 jul
Harley-Davidson 48,140 -0,340 -0,70% 48,880 47,950 48,480 25 jul
Harris Corp 114,970 +1,030 +0,90% 115,100 114,050 113,940 25 jul
Hartford Fin.Service 53,940 +0,240 +0,45% 54,200 53,805 53,700 25 jul
Hasbro Inc 106,320 +1,320 +1,26% 107,615 104,320 105,000 25 jul
HCA Holdings Inc 82,180 -3,910 -4,54% 84,680 81,790 86,090 25 jul
HCP Inc 31,700 +0,360 +1,15% 31,730 31,080 31,340 25 jul
Helmerich & Payne 56,160 +1,790 +3,29% 56,920 55,110 54,370 25 jul
Henry Schein Inc. 184,740 -0,950 -0,51% 186,280 183,460 185,690 25 jul
Hershey Co/The 107,440 +2,140 +2,03% 107,540 104,790 105,300 25 jul
Hess Corp 45,370 +1,240 +2,81% 45,940 44,960 44,130 25 jul
Hewlett Packard E... 17,880 +0,040 +0,22% 18,010 17,740 17,840 25 jul
Hologic 45,090 -0,040 -0,09% 45,370 44,770 45,130 25 jul
Home Depot 146,970 +2,390 +1,65% 147,400 145,280 144,580 25 jul
Honeywell 137,250 -0,460 -0,33% 138,000 136,520 137,710 25 jul
Hormel Foods Corp 34,110 +0,800 +2,40% 34,120 33,220 33,310 25 jul
Host Hotels&Resorts 18,440 +0,470 +2,62% 18,460 17,910 17,970 25 jul
HP 19,410 +0,170 +0,88% 19,580 19,105 19,240 25 jul
Humana Inc 234,910 -0,590 -0,25% 236,910 234,340 235,500 25 jul
HuntingtonBancshares 13,400 +0,210 +1,59% 13,510 13,190 13,190 25 jul
IBM 146,190 +0,200 +0,14% 147,490 146,030 145,990 25 jul
IDEXX Laboratories 166,550 -3,630 -2,13% 171,370 166,110 170,180 25 jul
Illinois Tool Works 141,650 -0,330 -0,23% 143,570 140,580 141,980 25 jul
Illumina Inc 173,850 -0,140 -0,08% 175,000 171,760 173,990 25 jul
Incyte Corp 133,570 -4,700 -3,40% 136,970 132,880 138,270 25 jul
Ingersoll-Rand Plc 90,470 -0,580 -0,64% 91,840 90,470 91,050 25 jul
Int. Flavors&Fragr. 132,980 +0,470 +0,35% 134,860 132,850 132,510 25 jul
Intel Corp 34,670 +0,170 +0,49% 34,735 34,400 34,500 25 jul
Intercontinental ... 66,380 -0,370 -0,55% 67,480 66,370 66,750 25 jul
International Paper 56,900 +0,150 +0,26% 57,350 56,635 56,750 25 jul
Interpublic Grp 22,160 -3,410 -13,34% 23,490 21,590 25,570 25 jul
Intuit Inc 136,840 +0,590 +0,43% 137,661 135,940 136,250 25 jul
Intuitive Surgical 944,920 -4,250 -0,45% 953,660 941,150 949,170 25 jul
Invesco Ltd 36,530 +0,260 +0,72% 36,835 36,440 36,270 25 jul
Iron Mountain Inc 34,860 -0,030 -0,09% 35,000 34,630 34,890 25 jul
Jacobs Engineering 52,990 +0,820 +1,57% 53,420 52,530 52,170 25 jul
JB Hunt Transport 93,360 +1,820 +1,99% 94,050 92,160 91,540 25 jul
JM Smucker Co 121,020 +1,410 +1,18% 121,121 119,390 119,610 25 jul
Johnson & Johnson 131,880 -1,130 -0,85% 133,850 131,450 133,010 25 jul
Johnson Controls ... 44,180 +0,180 +0,41% 44,370 43,930 44,000 25 jul
JPMorgan Chase & Co 92,800 +1,520 +1,67% 93,520 92,270 91,280 25 jul
Juniper Networks Inc 29,960 +0,500 +1,70% 30,290 29,500 29,460 25 jul
Kansas City Southern 104,350 -0,660 -0,63% 105,750 104,150 105,010 25 jul
Kellogg Co 67,570 +0,740 +1,11% 67,701 66,830 66,830 25 jul
KeyCorp 18,480 +0,180 +0,98% 18,770 18,460 18,300 25 jul
Kimberly-Clark 124,680 +0,870 +0,70% 124,900 122,100 123,810 25 jul
Kimco Realty Corp 19,670 +0,750 +3,96% 19,730 18,800 18,920 25 jul
Kinder Morgan Inc 20,250 -0,080 -0,39% 20,600 20,210 20,330 25 jul
KLA-Tencor Corp 99,120 -1,090 -1,09% 100,350 98,910 100,210 25 jul
Kohls Corp 39,970 +0,610 +1,55% 40,970 39,595 39,360 25 jul
Kraft Heinz Co 87,420 +1,200 +1,39% 87,610 86,145 86,220 25 jul
Kroger Co 23,680 +0,450 +1,94% 23,810 23,330 23,230 25 jul
L Brands 45,430 +1,170 +2,64% 46,050 44,260 44,260 25 jul
L3 Technologies 177,310 -0,370 -0,21% 178,335 176,120 177,680 25 jul
LabCorp of America 156,930 -0,960 -0,61% 157,790 154,470 157,890 25 jul
Lam Research 164,460 +0,340 +0,21% 164,820 162,475 164,120 25 jul
Lauder (Estee) Co 98,750 +1,000 +1,02% 99,100 97,970 97,750 25 jul
Leggett & Platt Inc. 53,800 +0,420 +0,79% 53,960 53,210 53,380 25 jul
Lennar Corp 53,190 +0,310 +0,59% 53,550 52,920 52,880 25 jul
Leucadia National 27,090 +0,290 +1,08% 27,210 26,910 26,800 25 jul
Level 3 Comm. 58,150 +0,370 +0,64% 58,430 57,850 57,780 25 jul
Lincoln Nat. Corp 72,340 +0,960 +1,34% 72,930 72,160 71,380 25 jul
LKQ Corporation 32,900 -0,110 -0,33% 33,000 32,120 33,010 25 jul
Lockheed Martin 289,830 -0,450 -0,16% 292,070 289,720 290,280 25 jul
Loews Corp 48,480 +0,460 +0,96% 48,589 48,320 48,020 25 jul
Lowe's Companies 75,690 +1,380 +1,86% 76,180 74,510 74,310 25 jul
LyondellBasell