|
|
 |
|
| Indices - S&P 500 Index as of Aug 28 - 22:00 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | A | AGILENT TECH INC | 35.51 | +0.77 | +2.22% | -3.35% | 39.32 | 28.79 | Q C O | | AA | ALCOA INC | 32.40 | +0.32 | +1.00% | -11.35% | 44.77 | 26.69 | Q C O | | AAPL | APPLE INC | 173.74 | -0.93 | -0.53% | -12.29% | 202.96 | 115.44 | Q C O | | ABC | AMERISOURCEBERGEN CP | 41.59 | +0.09 | +0.22% | -7.31% | 48.60 | 36.70 | Q C O | | ABI | APPLERA CORP-APPLIED | 36.55 | +0.35 | +0.97% | +7.75% | 37.67 | 28.75 | Q C O | | ABT | ABBOTT LABORATORIES | 58.75 | +1.03 | +1.78% | +4.63% | 61.09 | 50.09 | Q C O | | ACAS | AMER CAP STRATEGIE | 21.87 | +0.69 | +3.26% | -33.65% | 46.13 | 15.83 | Q C O | | ACS | AFFILIATED COMP SVCS | 53.51 | +0.64 | +1.21% | +18.65% | 57.40 | 39.46 | Q C O | | ADBE | ADOBE SYSTEMS INC | 44.31 | +0.16 | +0.36% | +3.70% | 48.47 | 30.70 | Q C O | | ADI | ANALOG DEVICES | 28.18 | -0.01 | -0.04% | -11.10% | 38.06 | 26.15 | Q C O | | ADM | ARCHER DANIELS MDLND | 25.93 | +0.23 | +0.89% | -44.15% | 48.95 | 24.40 | Q C O | | ADP | AUTOMATIC DATA PROCS | 44.93 | +0.14 | +0.31% | +0.90% | 49.81 | 37.74 | Q C O | | ADSK | AUTODESK INC | 37.54 | +0.61 | +1.65% | -24.56% | 51.32 | 29.58 | Q C O | | AEE | AMEREN CP | 42.91 | +0.31 | +0.73% | -20.84% | 54.74 | 38.92 | Q C O | | AEP | AMER ELECTRIC POW CO | 39.86 | +0.56 | +1.42% | -14.39% | 49.49 | 37.71 | Q C O | | AES | AES CORPORATION | 15.49 | +0.06 | +0.39% | -27.58% | 23.09 | 14.78 | Q C O | | AET | AETNA INC. NEW | 43.17 | +0.26 | +0.61% | -25.22% | 60.00 | 34.00 | Q C O | | AFL | AFLAC INC | 57.45 | +1.21 | +2.15% | -8.27% | 68.81 | 52.10 | Q C O | | AGN | ALLERGAN INC | 57.14 | +0.96 | +1.71% | -11.05% | 70.40 | 50.01 | Q C O | | AIG | AMER INTL GROUP INC | 21.51 | +1.51 | +7.55% | -63.10% | 70.13 | 18.64 | Q C O | | AIV | APT INV & MNGMNT CO | 36.19 | +0.88 | +2.49% | +4.20% | 49.15 | 29.91 | Q C O | | AIZ | ASSURANT INC | 58.26 | +1.03 | +1.80% | -12.91% | 71.31 | 48.41 | Q C O | | AKAM | AKAMAI TECH INC | 23.28 | +0.48 | +2.11% | -32.72% | 41.45 | 21.54 | Q C O | | AKS | A K STEEL HLDG CORP | 52.08 | +0.02 | +0.04% | +12.63% | 73.07 | 34.20 | Q C O | | ALL | ALLSTATE CP | 45.60 | +0.67 | +1.49% | -12.69% | 59.23 | 42.51 | Q C O | | ALTR | ALTERA CP | 23.41 | +0.43 | +1.87% | +21.17% | 25.28 | 16.21 | Q C O | | AMAT | APPLIED MATERIALS | 18.50 | +0.19 | +1.04% | +4.17% | 21.99 | 16.13 | Q C O | | AMD | ADV MICRO DEVICES | 6.25 | +0.18 | +2.97% | -16.67% | 14.73 | 4.05 | Q C O | | AMGN | AMGEN | 64.08 | +0.37 | +0.58% | +37.98% | 65.60 | 39.16 | Q C O | | AMP | AMERIPRISE FINANCIAL | 45.60 | +1.55 | +3.52% | -17.26% | 69.25 | 35.48 | Q C O | | AMT | AMER TOWER CP | 41.93 | +0.79 | +1.92% | -1.57% | 46.53 | 32.10 | Q C O | | AMZN | AMAZON.COM INC | 83.42 | +1.69 | +2.07% | -9.95% | 101.09 | 61.20 | Q C O | | AN | AUTONATION INC | 11.48 | -0.20 | -1.71% | -26.69% | 19.50 | 7.30 | Q C O | | ANF | ABERCROMBIE & FITCH | 52.40 | +0.90 | +1.75% | -34.48% | 85.77 | 48.21 | Q C O | | AOC | AON CORP | 47.98 | +0.17 | +0.36% | +0.61% | 51.32 | 38.35 | Q C O | | APA | APACHE CP | 114.36 | -2.88 | -2.46% | +6.34% | 149.23 | 73.41 | Q C O | | APC | ANADARKO PETROLEUM | 62.05 | -0.65 | -1.04% | -5.54% | 81.36 | 47.09 | Q C O | | APD | AIR PRODUCTS CHEM | 93.66 | +1.47 | +1.59% | -5.04% | 106.06 | 80.73 | Q C O | | APOL | APOLLO GP INC A | 65.50 | +1.85 | +2.91% | -6.63% | 81.68 | 37.92 | Q C O | | ASH | ASHLAND INC [NEW] | 41.52 | +1.16 | +2.87% | -12.46% | 68.99 | 37.06 | Q C O | | ATI | ALLEGHENY TECH NEW | 50.10 | +1.21 | +2.47% | -42.01% | 115.55 | 43.36 | Q C O | | AVB | AVALONBAY CMTYS | 101.14 | +1.99 | +2.01% | +7.44% | 125.48 | 79.16 | Q C O | | AVP | AVON PRODUCTS INC | 43.54 | +0.54 | +1.26% | +10.14% | 45.34 | 31.95 | Q C O | | AVY | AVERY DENNISON CP | 49.42 | +1.19 | +2.47% | -7.00% | 60.46 | 40.05 | Q C O | | AW | ALLIED WASTE IND INC | 13.32 | +0.27 | +2.07% | +20.87% | 15.46 | 8.88 | Q C O | | AXP | AMER EXPRESS INC | 40.39 | +1.57 | +4.04% | -22.36% | 63.63 | 35.10 | Q C O | | AYE | ALLEGHENY ENERGY INC | 46.48 | +0.92 | +2.02% | -26.93% | 65.48 | 43.27 | Q C O | | AZO | AUTOZONE INC | 138.73 | +1.43 | +1.04% | +15.70% | 142.49 | 103.07 | Q C O | | BA | BOEING CO | 66.34 | +1.82 | +2.82% | -24.15% | 107.15 | 60.77 | Q C O | | BAC | BK OF AMERICA CP | 31.43 | +1.78 | +6.00% | -23.82% | 52.96 | 18.44 | Q C O | | BAX | BAXTER INTL INC | 68.50 | +0.24 | +0.35% | +18.00% | 71.53 | 51.64 | Q C O | | BBBY | BED BATH & BEYOND | 30.87 | +0.06 | +0.19% | +5.04% | 36.30 | 24.49 | Q C O | | BBT | BB& T CP | 29.22 | +1.17 | +4.17% | -4.73% | 43.00 | 18.71 | Q C O | | BBY | BEST BUY CO INC | 45.40 | +1.14 | +2.58% | -13.77% | 53.90 | 36.10 | Q C O | | BCR | BARD C R INC | 94.91 | +0.49 | +0.52% | +0.12% | 100.33 | 78.41 | Q C O | | BDK | BLACK DECKER CP | 62.34 | +1.57 | +2.58% | -10.50% | 92.30 | 51.56 | Q C O | | BDX | BECTON DICKINSON CO | 87.54 | -0.10 | -0.11% | +4.74% | 93.24 | 76.00 | Q C O | | BEN | FRANKLIN RES INC | 105.91 | +3.93 | +3.85% | -7.45% | 143.08 | 81.65 | Q C O | | BF.B | BROWN FORMAN INC B | 74.17 | -2.85 | -3.70% | +0.08% | 78.78 | 61.35 | Q C O | | BHI | BAKER HUGHES INTL | 81.14 | -0.77 | -0.94% | +0.05% | 100.29 | 62.65 | Q C O | | BIG | BIG LOTS INC | 29.55 | +0.10 | +0.34% | +84.80% | 34.88 | 12.40 | Q C O | | BIIB | BIOGEN IDEC INC | 51.33 | +0.24 | +0.47% | -9.82% | 84.75 | 49.64 | Q C O | | BJS | BJ SERVICES CO | 27.52 | -0.50 | -1.78% | +13.44% | 34.94 | 19.30 | Q C O | | BK | BANK OF NY MELLON CP | 35.39 | +1.47 | +4.33% | -27.42% | 50.26 | 32.90 | Q C O | | BLL | BALL CP | 45.96 | +0.89 | +1.97% | +2.13% | 56.20 | 40.23 | Q C O | | BMC | B M C SOFTWARE | 32.96 | +0.67 | +2.07% | -7.52% | 40.87 | 29.01 | Q C O | | BMS | BEMIS CO INC | 28.37 | +0.58 | +2.09% | +3.62% | 30.35 | 21.82 | Q C O | | BMY | BRISTOL MYERS SQIBB | 21.64 | +0.12 | +0.56% | -18.40% | 30.35 | 19.43 | Q C O | | BNI | BURLINGTN N SANTE FE | 106.38 | +1.52 | +1.45% | +27.81% | 114.58 | 74.20 | Q C O | | BRCM | BROADCOM CORP CL A | 24.91 | +0.01 | +0.04% | -4.71% | 43.07 | 16.38 | Q C O | | BRL | BARR PHARMA INC | 67.87 | +0.29 | +0.43% | +27.82% | 68.35 | 37.40 | Q C O | | BSX | BOSTON SCIENTIFIC CP | 12.84 | +0.34 | +2.72% | +10.40% | 15.31 | 10.76 | Q C O | | BTU | PEABODY ENERGY CORP | 65.07 | -0.14 | -0.21% | +5.56% | 88.69 | 40.46 | Q C O | | BUD | ANHEUSER BUSCH | 68.00 | +0.13 | +0.19% | +29.92% | 68.58 | 45.55 | Q C O | | BXP | BOSTON PPTYS INC | 103.94 | +1.88 | +1.84% | +13.21% | 113.60 | 79.88 | Q C O | | C | CITIGROUP INC | 19.08 | +0.96 | +5.30% | -35.19% | 49.00 | 14.01 | Q C O | | CA | CA INC | 24.27 | +0.16 | +0.66% | -2.73% | 28.11 | 20.21 | Q C O | | CAG | CONAGRA FOOD INC | 21.60 | +0.10 | +0.47% | -9.21% | 27.16 | 18.85 | Q C O | | CAH | CARDINAL HEALTH INC | 55.61 | +0.45 | +0.82% | -3.71% | 69.76 | 49.23 | Q C O | | CAM | CAMERON INTL CP | 48.17 | -0.33 | -0.68% | +0.08% | 58.53 | 37.00 | Q C O | | CAT | CATERPILLAR INC | 71.68 | +2.12 | +3.05% | -1.21% | 85.96 | 59.60 | Q C O | | CB | CHUBB CP THE | 48.32 | +0.71 | +1.49% | -11.47% | 55.92 | 45.21 | Q C O | | CBE | COOPER INDS CL A | 48.17 | +1.21 | +2.58% | -8.91% | 57.25 | 35.37 | Q C O | | CBG | CB RICHARD ELLIS GRP | 13.16 | +0.18 | +1.39% | -38.93% | 30.30 | 12.60 | Q C O | | CBS | CBS CORP CL B | 16.74 | +0.30 | +1.82% | -38.57% | 32.97 | 15.76 | Q C O | | CCE | COCA COLA ENTRPR INC | 17.25 | +0.24 | +1.41% | -33.73% | 27.09 | 15.99 | Q C O | | CCL | CARNIVAL CORP | 37.78 | +1.55 | +4.28% | -15.08% | 52.10 | 29.22 | Q C O | | CEG | CONSTELLATION ENGY | 68.49 | +0.07 | +0.10% | -33.20% | 107.97 | 57.10 | Q C O | | CELG | CELGENE CP | 69.99 | -0.86 | -1.21% | +51.46% | 77.39 | 41.26 | Q C O | | CHK | CHESAPEAKE ENERGY CP | 49.24 | -1.36 | -2.69% | +25.61% | 74.00 | 31.50 | Q C O | | CHRW | C.H. ROBINSON WW | 53.01 | +1.52 | +2.95% | -2.05% | 67.36 | 45.01 | Q C O | | CI | CIGNA CP | 42.46 | +0.68 | +1.63% | -20.98% | 56.98 | 32.82 | Q C O | | CIEN | CIENA CORP | 17.85 | +0.45 | +2.59% | -47.67% | 49.55 | 16.34 | Q C O | | CINF | CINCINNATI FIN | 29.51 | +0.63 | +2.18% | -25.37% | 45.04 | 21.62 | Q C O | | CIT | CIT GROUP INC [DEL] | 10.34 | +0.46 | +4.66% | -56.97% | 44.50 | 5.80 | Q C O | | CL | COLGATE PALMOLIVE | 76.81 | +0.58 | +0.76% | -1.48% | 81.98 | 65.00 | Q C O | | CLX | CLOROX CO | 59.72 | +1.30 | +2.23% | -8.36% | 66.90 | 50.48 | Q C O | | CMA | COMERICA INC | 27.93 | +1.49 | +5.64% | -35.84% | 57.20 | 19.31 | Q C O | | CMCSA | COMCAST CP A | 21.66 | +0.38 | +1.79% | +18.62% | 26.28 | 16.11 | Q C O | | CME | CME GROUP INC CL A | 344.49 | +13.99 | +4.23% | -49.78% | 714.48 | 282.00 | Q C O | | CMI | CUMMINS INC | 67.37 | +2.64 | +4.08% | +5.79% | 75.98 | 38.11 | Q C O | | CMS | CMS ENERGY CP | 13.63 | +0.21 | +1.56% | -21.58% | 18.07 | 12.98 | Q C O | | CNP | CENTERPOINT ENERGY | 16.14 | +0.30 | +1.89% | -5.78% | 18.63 | 13.51 | Q C O | | CNX | CONS ENERGY INC | 68.21 | -1.84 | -2.63% | -4.63% | 119.10 | 38.54 | Q C O | | COF | CAPITAL ONE FINANCIA | 44.14 | +1.55 | +3.64% | -6.60% | 73.55 | 30.82 | Q C O | | COG | CABOT OIL GAS CP | 44.47 | -1.16 | -2.54% | +10.16% | 72.92 | 31.44 | Q C O | | COH | COACH INC | 29.37 | +0.59 | +2.05% | -3.96% | 50.95 | 23.22 | Q C O | | COL | ROCKWELL COLLINS INC | 53.22 | +1.25 | +2.41% | -26.05% | 76.00 | 44.53 | Q C O | | COP | CONOCOPHILLIPS | 83.31 | -0.16 | -0.19% | -5.65% | 95.96 | 67.85 | Q C O | | COST | COSTCO WHOLESALE C | 67.81 | +1.10 | +1.65% | -2.80% | 75.23 | 56.09 | Q C O | | COV | COVIDIEN LTD | 55.25 | +0.52 | +0.95% | +24.75% | 55.62 | 37.73 | Q C O | | CPB | CAMPBELL SOUP CO | 37.37 | +0.22 | +0.59% | +4.59% | 38.59 | 30.19 | Q C O | | CPWR | COMPUWARE CORP | 11.58 | +0.10 | +0.87% | +30.41% | 11.91 | 6.10 | Q C O | | CSC | COMPUTER SCIENCES CP | 48.17 | +0.73 | +1.54% | -2.63% | 60.00 | 36.91 | Q C O | | CSCO | CISCO SYS INC | 24.66 | +0.29 | +1.19% | -8.90% | 34.24 | 20.56 | Q C O | | CSX | C S X CP | 64.77 | +1.10 | +1.73% | +47.27% | 70.70 | 38.09 | Q C O | | CTAS | CINTAS CP | 31.38 | +0.57 | +1.85% | -6.66% | 38.41 | 25.15 | Q C O | | CTL | CENTURYTEL INC | 38.65 | +0.57 | +1.50% | -6.78% | 48.50 | 30.55 | Q C O | | CTSH | COGNIZANT TECH SOL | 29.70 | -0.06 | -0.20% | -12.49% | 43.00 | 23.37 | Q C O | | CTX | CENTEX CP | 15.87 | +0.91 | +6.08% | -37.17% | 31.72 | 10.91 | Q C O | | CTXS | CITRIX SYSTEMS | 30.47 | +0.51 | +1.70% | -19.84% | 43.90 | 24.85 | Q C O | | CVG | CONVERGYS CP | 14.85 | +0.10 | +0.68% | -9.78% | 19.18 | 11.77 | Q C O | | CVH | COVENTRY HLTH CARE | 35.34 | +0.35 | +1.00% | -40.35% | 63.89 | 28.01 | Q C O | | CVS | CVS CAREMARK CP | 37.00 | -0.08 | -0.22% | -6.92% | 44.29 | 34.91 | Q C O | | CVX | CHEVRON CORP | 87.18 | +0.56 | +0.65% | -6.59% | 104.63 | 76.40 | Q C O | | D | DOMINION RES NEW | 44.37 | +0.54 | +1.23% | -6.49% | 49.38 | 38.63 | Q C O | | DD | DU PONT E I DE NEM | 45.27 | +0.93 | +2.10% | +2.68% | 52.49 | 40.43 | Q C O | | DDR | DEVELOPERS RLTY | 33.60 | +1.75 | +5.49% | -12.25% | 59.27 | 27.74 | Q C O | | DDS | DILLARD'S INC | 12.54 | +1.04 | +9.04% | -33.23% | 25.57 | 7.61 | Q C O | | DE | DEERE CO | 71.01 | +3.05 | +4.49% | -23.74% | 94.89 | 60.99 | Q C O | | DELL | DELL INC | 25.21 | -0.42 | -1.64% |
| |