Company | Low | High | Close | 52 week Low | 52 week High | % Diff |
---|---|---|---|---|---|---|
McAfee Inc | 46.90 | 47.05 | 47.03 | 29.53 | 47.35 | -0.739 |
McCormick & Co | 40.35 | 40.93 | 40.90 | 31.94 | 40.93 | -0.806 |
AutoZone Inc | 209.52 | 213.60 | 213.07 | 135.13 | 213.79 | -0.837 |
Airgas Inc | 65.96 | 66.36 | 66.25 | 41.82 | 66.64 | -0.960 |
Pactiv Corp | 32.32 | 32.55 | 32.36 | 21.55 | 32.73 | -1.01 |
McDonald's Corp | 72.68 | 73.20 | 73.08 | 53.88 | 73.82 | -1.11 |
Altria Group | 22.62 | 22.81 | 22.71 | 17.28 | 22.99 | -1.26 |
Qwest Communications Intl | 5.63 | 5.69 | 5.65 | 3.30 | 5.73 | -1.40 |
Wisconsin Energy Corp | 55.00 | 55.71 | 55.63 | 42.89 | 56.39 | -1.58 |
Citrix Systems | 57.74 | 59.53 | 59.21 | 34.21 | 59.53 | -1.73 |
Praxair Inc | 87.27 | 88.47 | 88.35 | 72.70 | 89.74 | -1.94 |
Pepco Holdings | 17.56 | 17.89 | 17.85 | 13.77 | 18.07 | -2.05 |
Coca-Cola Enterprises | 28.65 | 29.05 | 29.02 | 18.75 | 29.46 | -2.24 |
Amer Tower'A' | 46.74 | 47.76 | 47.43 | 30.85 | 48.33 | -2.34 |
PG&E Corp | 44.75 | 45.97 | 45.86 | 34.95 | 46.50 | -2.37 |
Chubb Corp | 52.90 | 53.56 | 53.39 | 47.10 | 54.36 | -2.50 |
Cummins Inc | 78.65 | 82.15 | 79.51 | 41.51 | 82.69 | -2.65 |
Dominion Resources | 43.35 | 44.02 | 43.93 | 32.56 | 44.94 | -2.76 |
Family Dollar Stores | 42.56 | 43.13 | 42.83 | 25.52 | 44.03 | -2.79 |
Bristol-Myers Squibb | 26.08 | 26.54 | 26.44 | 21.54 | 27.07 | -2.84 |
Clorox Co | 63.98 | 64.539 | 64.42 | 56.36 | 66.44 | -2.92 |
Stericycle Inc | 64.65 | 66.00 | 65.92 | 46.86 | 67.47 | -2.92 |
Pinnacle West Capital | 38.87 | 39.34 | 39.28 | 31.08 | 40.34 | -3.07 |
Akamai Technologies | 44.94 | 48.18 | 47.86 | 16.76 | 48.18 | -3.28 |
Progress Energy | 41.611 | 42.21 | 42.14 | 36.67 | 43.36 | -3.37 |
Northeast Utilities | 28.33 | 28.60 | 28.54 | 22.20 | 29.41 | -3.43 |
CMS Energy | 16.86 | 17.13 | 17.04 | 12.79 | 17.61 | -3.46 |
Southern Co | 35.19 | 35.86 | 35.78 | 30.72 | 36.78 | -3.48 |
Philip Morris Intl | 51.75 | 52.43 | 51.98 | 42.94 | 53.91 | -3.54 |
Reynolds American | 56.13 | 56.72 | 56.64 | 39.00 | 58.60 | -3.58 |
C.H. Robinson Worldwide | 64.62 | 66.36 | 66.16 | 51.16 | 68.00 | -3.68 |
Kimberly-Clark | 64.38 | 64.85 | 64.71 | 57.10 | 67.03 | -3.77 |
PepsiCo Inc | 64.30 | 65.28 | 64.80 | 55.69 | 67.61 | -3.86 |
Health Care REIT | 44.60 | 45.14 | 45.08 | 38.42 | 46.79 | -4.25 |
Ball Corp | 56.86 | 57.36 | 57.14 | 46.70 | 59.60 | -4.36 |
NiSource Inc | 16.34 | 16.58 | 16.50 | 12.83 | 17.15 | -4.37 |
Consolidated Edison | 46.12 | 46.78 | 46.70 | 39.29 | 48.53 | -4.39 |
SCANA Corp | 38.0835 | 38.55 | 38.46 | 33.59 | 40.06 | -4.39 |
CenterPoint Energy | 14.34 | 14.58 | 14.55 | 5.67 | 15.08 | -4.51 |
Yum Brands | 41.55 | 42.40 | 42.32 | 32.49 | 44.00 | -4.55 |
Intl Bus. Machines | 126.96 | 128.98 | 127.50 | 115.15 | 134.25 | -4.66 |
Ventas Inc | 49.60 | 50.33 | 50.25 | 35.87 | 52.56 | -4.87 |
Hasbro Inc | 41.93 | 42.82 | 42.47 | 26.01 | 44.59 | -4.91 |
Duke Energy | 16.91 | 17.11 | 17.06 | 15.04 | 17.94 | -5.24 |
DaVita Inc | 63.12 | 63.97 | 63.82 | 50.88 | 67.05 | -5.29 |
Xcel Energy | 21.52 | 21.94 | 21.87 | 18.53 | 23.02 | -5.30 |
Ecolab Inc | 46.70 | 47.48 | 47.45 | 40.66 | 49.77 | -5.36 |
AvalonBay Communities | 102.45 | 104.68 | 104.45 | 61.11 | 110.16 | -5.59 |
Watson Pharmaceuticals | 42.145 | 42.70 | 42.19 | 33.88 | 44.97 | -5.71 |
duPont(E.I.)deNemours | 39.95 | 40.52 | 40.34 | 30.06 | 42.66 | -5.77 |
Genuine Parts | 42.50 | 43.07 | 42.96 | 34.91 | 45.42 | -5.77 |
Simon Property Group | 88.465 | 89.5699 | 88.97 | 58.36 | 94.49 | -5.81 |
Amer Electric Pwr | 34.50 | 34.95 | 34.82 | 28.26 | 36.86 | -5.86 |
Allergan, Inc | 62.65 | 63.28 | 62.96 | 53.32 | 66.95 | -5.90 |
Boston Properties | 80.28 | 81.45 | 81.23 | 55.85 | 86.08 | -5.90 |
Caterpillar Inc | 67.46 | 69.54 | 68.86 | 43.19 | 72.83 | -5.95 |
Red Hat Inc | 31.05 | 32.72 | 32.54 | 21.84 | 33.99 | -6.15 |
Ameren Corp | 26.62 | 27.19 | 27.14 | 23.09 | 28.67 | -6.17 |
Genzyme Corp | 65.50 | 67.298 | 66.89 | 45.39 | 70.97 | -6.30 |
Varian Medical Systems | 53.47 | 54.65 | 54.22 | 35.50 | 57.70 | -6.41 |
Union Pacific | 72.91 | 74.3571 | 74.26 | 54.20 | 78.61 | -6.50 |
FMC Corp | 60.73 | 61.92 | 61.84 | 46.25 | 65.80 | -6.53 |
Assurant Inc | 35.11 | 36.55 | 36.36 | 27.97 | 38.35 | -6.65 |
Vornado Realty Trust | 80.30 | 81.77 | 81.06 | 53.24 | 86.79 | -6.67 |
Expeditors Intl,Wash | 41.01 | 41.73 | 41.65 | 31.27 | 44.37 | -6.69 |
Kraft Foods'A' | 28.92 | 29.21 | 29.10 | 25.72 | 31.09 | -6.72 |
Grainger (W.W.) | 106.59 | 108.05 | 107.68 | 85.24 | 116.07 | -6.95 |
DTE Energy | 45.29 | 46.00 | 45.91 | 33.75 | 49.06 | -7.05 |
Procter & Gamble | 59.67 | 60.17 | 59.98 | 39.37 | 64.58 | -7.09 |
Waste Management | 33.17 | 33.67 | 33.60 | 28.28 | 35.99 | -7.20 |
Progressive Corp,Ohio | 19.30 | 19.56 | 19.45 | 15.90 | 20.94 | -7.35 |
AutoNation Inc | 22.98 | 23.47 | 23.42 | 16.68 | 25.05 | -7.39 |
AT&T Inc | 26.33 | 26.88 | 26.45 | 23.78 | 28.73 | -7.41 |
M&T Bank | 88.05 | 89.90 | 89.76 | 56.82 | 96.15 | -7.44 |
Coca-Cola Co | 54.92 | 55.44 | 55.30 | 48.38 | 59.45 | -7.49 |
Bemis Co | 29.22 | 29.50 | 29.44 | 24.92 | 31.80 | -7.55 |
Goodrich Corp | 71.30 | 72.36 | 72.25 | 51.97 | 77.89 | -7.56 |
TECO Energy | 16.15 | 16.455 | 16.41 | 13.06 | 17.65 | -7.65 |
Cognizant Tech Solutions'A' | 58.54 | 59.71 | 59.61 | 33.84 | 63.94 | -7.73 |
Fiserv Inc | 50.73 | 51.34 | 51.26 | 44.80 | 55.27 | -7.73 |
Republic Services | 30.04 | 30.65 | 30.51 | 25.01 | 32.95 | -7.74 |
HCP Inc | 33.78 | 34.245 | 34.19 | 25.98 | 36.86 | -7.76 |
Archer-Daniels-Midland | 30.133 | 30.73 | 30.52 | 24.22 | 33.00 | -7.88 |
Equity Residential | 44.14 | 45.01 | 44.85 | 25.72 | 48.46 | -7.97 |
Wynn Resorts | 85.05 | 87.859 | 87.60 | 51.36 | 93.99 | -7.97 |
NICOR Inc | 41.52 | 42.21 | 42.10 | 34.96 | 45.44 | -8.01 |
Humana Inc | 47.92 | 48.73 | 48.51 | 35.08 | 52.66 | -8.28 |
Loews Corp | 36.05 | 36.44 | 36.29 | 30.22 | 39.47 | -8.28 |
United Parcel'B' | 64.38 | 65.17 | 65.10 | 52.06 | 70.89 | -8.31 |
O'Reilly Automotive | 46.95 | 47.84 | 47.82 | 33.61 | 51.70 | -8.32 |
Biogen Idec | 54.52 | 55.665 | 55.38 | 41.75 | 60.28 | -8.76 |
Entergy Corp | 76.58 | 77.77 | 77.46 | 70.35 | 84.44 | -8.81 |
Travelers Cos | 49.66 | 50.41 | 50.09 | 46.55 | 54.83 | -8.81 |
Lorillard Inc | 74.45 | 75.35 | 74.74 | 70.24 | 82.26 | -8.83 |
Hershey Co | 46.97 | 47.96 | 47.74 | 35.05 | 52.10 | -9.02 |
Laboratory Corp Amer Hldgs | 74.54 | 76.00 | 75.76 | 62.06 | 83.00 | -9.04 |
Sealed Air | 21.15 | 21.47 | 21.22 | 17.88 | 23.43 | -9.09 |
Microchip Technology | 28.54 | 29.01 | 28.61 | 23.55 | 31.71 | -9.18 |
Linear Technology Corp | 29.62 | 30.33 | 30.10 | 25.56 | 33.06 | -9.26 |
Newmont Mining | 57.22 | 58.24 | 58.02 | 39.06 | 63.38 | -9.28 |
BMC Software | 37.03 | 37.75 | 37.67 | 34.24 | 41.27 | -9.38 |
Public Svc Enterprises | 31.38 | 31.81 | 31.73 | 29.02 | 34.93 | -9.53 |
NIKE, Inc'B' | 70.49 | 71.41 | 71.26 | 53.22 | 78.55 | -9.61 |
Apple Inc | 249.00 | 253.92 | 249.64 | 164.11 | 279.01 | -9.68 |
Marsh & McLennan | 22.85 | 23.17 | 23.14 | 20.21 | 25.47 | -9.70 |
CB Richard Ellis Grp'A' | 16.03 | 16.43 | 16.34 | 9.98 | 17.98 | -9.90 |
PPG Indus | 64.72 | 65.54 | 65.40 | 53.06 | 72.24 | -10.0 |
Chevron Corp | 74.55 | 75.56 | 75.05 | 66.83 | 83.41 | -10.1 |
Frontier Communications | 7.65 | 7.80 | 7.72 | 6.82 | 8.57 | -10.2 |
Genl Mills | 34.87 | 35.20 | 35.14 | 28.99 | 38.98 | -10.2 |
Texas Instruments | 24.44 | 24.87 | 24.70 | 22.26 | 27.44 | -10.3 |
Molson Coors Brewing'B' | 45.47 | 46.16 | 45.92 | 38.44 | 51.11 | -10.4 |
3M Co | 80.11 | 81.44 | 80.66 | 68.96 | 90.52 | -10.5 |
Lilly (Eli) | 33.73 | 34.23 | 34.17 | 32.02 | 38.00 | -10.5 |
ConocoPhillips | 53.29 | 54.47 | 53.89 | 43.75 | 60.53 | -10.8 |
Time Warner | 29.99 | 30.57 | 30.31 | 26.43 | 34.07 | -11.1 |
Kellogg Co | 49.51 | 49.86 | 49.75 | 46.26 | 56.00 | -11.2 |
Wyndham Worldwide | 24.50 | 24.97 | 24.75 | 14.12 | 27.94 | -11.2 |
Eaton Corp | 71.75 | 73.14 | 73.04 | 52.33 | 81.78 | -11.3 |
EMC Corp | 18.43 | 18.76 | 18.69 | 15.03 | 20.97 | -11.3 |
Costco Wholesale | 54.4805 | 55.12 | 55.04 | 47.89 | 62.12 | -11.5 |
Marathon Oil | 31.20 | 31.89 | 31.52 | 27.64 | 35.71 | -11.5 |
Johnson & Johnson | 58.49 | 58.91 | 58.74 | 56.86 | 66.20 | -11.6 |
Lexmark Intl'A' | 36.77 | 37.51 | 37.26 | 17.00 | 42.14 | -11.7 |
Cincinnati Financial | 26.57 | 27.01 | 26.92 | 24.51 | 30.38 | -11.8 |
Sysco Corp | 28.00 | 28.5275 | 28.48 | 24.24 | 31.99 | -11.8 |
United Technologies | 67.41 | 68.70 | 68.12 | 57.22 | 77.09 | -11.8 |
Altera Corp | 25.32 | 25.83 | 25.60 | 18.12 | 29.05 | -11.9 |
Intl Flavors/Fragr | 45.30 | 45.85 | 45.83 | 34.38 | 51.77 | -11.9 |
Constellation Brands'A' | 16.48 | 16.72 | 16.66 | 14.19 | 18.87 | -12.0 |
Precision Castparts | 117.79 | 119.72 | 119.24 | 85.05 | 135.40 | -12.1 |
Air Products & Chem | 74.30 | 75.50 | 75.01 | 64.13 | 85.44 | -12.2 |
Mattel, Inc | 21.35 | 21.77 | 21.73 | 17.50 | 24.60 | -12.2 |
El Paso Corp | 11.25 | 11.54 | 11.50 | 8.73 | 13.00 | -12.3 |
Norfolk Southern | 53.35 | 54.55 | 54.44 | 42.58 | 61.59 | -12.3 |
Sigma-Aldrich | 53.05 | 53.77 | 53.725 | 46.50 | 61.00 | -12.3 |
UnitedHealth Group | 31.39 | 31.83 | 31.61 | 23.50 | 36.07 | -12.4 |
Becton, Dickinson | 69.95 | 71.47 | 70.82 | 66.20 | 80.56 | -12.5 |
Colgate-Palmolive | 75.89 | 76.74 | 76.03 | 70.45 | 87.39 | -12.5 |
Bard (C.R.) | 77.97 | 79.15 | 78.82 | 73.99 | 90.00 | -12.8 |
Torchmark Corp | 48.97 | 49.68 | 49.49 | 39.22 | 56.54 | -12.8 |
Emerson Electric | 46.18 | 47.29 | 46.68 | 35.09 | 53.73 | -12.9 |
Marriott Intl'A' | 32.78 | 33.65 | 33.57 | 22.06 | 38.15 | -13.0 |
AmerisourceBergen Corp | 28.72 | 29.06 | 28.92 | 20.71 | 33.27 | -13.1 |
Parker-Hannifin | 62.605 | 63.8499 | 63.23 | 46.68 | 72.50 | -13.1 |
XL Capital Ltd'A' | 17.52 | 17.86 | 17.63 | 15.05 | 20.39 | -13.2 |
Abbott Laboratories | 48.93 | 49.43 | 49.34 | 44.59 | 56.79 | -13.4 |
Ameriprise Financial | 42.28 | 43.37 | 43.13 | 27.74 | 49.54 | -13.6 |
Xilinx Inc | 25.18 | 25.64 | 25.45 | 20.81 | 29.40 | -13.6 |
Hospira Inc | 50.54 | 52.18 | 51.32 | 38.74 | 59.75 | -13.8 |
Amphenol Corp'A' | 40.81 | 41.72 | 41.66 | 32.83 | 47.83 | -13.9 |
Automatic Data Proc | 39.10 | 39.56 | 39.40 | 26.46 | 45.74 | -13.9 |
Comcast Cl'A' | 17.55 | 17.86 | 17.81 | 13.95 | 20.56 | -13.9 |
Kimco Realty | 14.25 | 14.48 | 14.38 | 11.01 | 16.72 | -13.9 |
Verizon Communications | 29.14 | 29.60 | 29.37 | 25.99 | 34.13 | -13.9 |
McKesson Corp | 60.94 | 61.875 | 61.67 | 54.60 | 71.49 | -14.0 |
Oracle Corp | 22.77 | 23.08 | 23.02 | 20.10 | 26.63 | -14.0 |
PACCAR Inc | 41.36 | 42.28 | 42.18 | 33.45 | 48.64 | -14.1 |
Fidelity Natl Info Svcs | 26.28 | 26.56 | 26.49 | 21.62 | 30.78 | -14.2 |
Novellus Systems | 24.58 | 25.16 | 24.81 | 17.13 | 28.90 | -14.2 |
Polo Ralph Lauren'A' | 81.1501 | 83.24 | 83.04 | 64.00 | 95.59 | -14.2 |
Newell Rubbermaid | 15.19 | 15.54 | 15.34 | 13.11 | 17.96 | -14.3 |
Peabody Energy | 44.052 | 45.28 | 44.92 | 31.74 | 52.14 | -14.5 |
St. Jude Medical | 36.13 | 37.00 | 36.58 | 31.66 | 42.87 | -14.6 |
Expedia Inc | 23.23 | 23.71 | 23.64 | 18.30 | 27.51 | -14.9 |
Broadcom Corp'A' | 32.30 | 33.13 | 32.97 | 25.76 | 38.47 | -15.0 |
Murphy Oil | 54.28 | 55.39 | 54.90 | 48.14 | 65.12 | -15.5 |
Sherwin-Williams | 67.24 | 68.72 | 68.34 | 56.24 | 80.53 | -15.5 |
Cintas Corp | 25.81 | 26.28 | 26.19 | 23.10 | 30.85 | -15.7 |
Whole Foods Market | 36.08 | 36.80 | 36.72 | 24.94 | 43.18 | -15.7 |
Boeing Co | 63.59 | 64.73 | 64.60 | 44.92 | 76.00 | -15.8 |
Eastman Chemical | 59.69 | 61.04 | 60.94 | 49.59 | 71.95 | -15.8 |
Express Scripts | 45.18 | 45.64 | 45.36 | 34.775 | 54.00 | -15.9 |
VF Corp | 74.69 | 75.73 | 75.54 | 65.85 | 89.23 | -15.9 |
Amazon.com Inc | 126.02 | 128.04 | 127.76 | 77.51 | 151.09 | -16.0 |
Amgen Inc | 52.07 | 52.67 | 52.34 | 50.32 | 62.52 | -16.0 |
Juniper Networks | 26.56 | 27.52 | 27.24 | 22.25 | 32.16 | -16.0 |
Waters Corp | 61.44 | 62.73 | 62.68 | 49.34 | 73.78 | -16.0 |
Darden Restaurants | 40.83 | 41.37 | 41.27 | 29.94 | 49.01 | -16.1 |
Fastenal Co | 46.95 | 48.08 | 48.01 | 34.41 | 56.65 | -16.2 |
Lockheed Martin | 72.48 | 73.35 | 73.20 | 67.39 | 87.18 | -16.3 |
Forest Labs | 27.42 | 27.67 | 27.60 | 24.17 | 33.10 | -16.6 |
PerkinElmer Inc | 20.7711 | 21.49 | 21.07 | 17.38 | 25.45 | -16.7 |
Coach Inc | 36.40 | 37.40 | 37.31 | 27.96 | 44.37 | -16.8 |
Honeywell Intl | 40.0475 | 40.75 | 40.64 | 35.42 | 48.63 | -16.9 |
Dover Corp | 45.53 | 46.33 | 46.18 | 33.50 | 55.50 | -17.1 |
Stanley Works | 54.50 | 55.22 | 55.05 | 39.49 | 66.27 | -17.1 |
FedEx Corp | 79.98 | 81.66 | 81.23 | 66.29 | 97.75 | -17.2 |
Merck & Co | 34.25 | 34.69 | 34.44 | 29.94 | 41.56 | -17.2 |
Noble Energy | 66.6015 | 67.92 | 67.10 | 56.23 | 81.50 | -17.2 |
Compuware Corp | 7.31 | 7.51 | 7.43 | 6.79 | 8.95 | -17.3 |
Danaher Corp | 35.94 | 36.48 | 36.33 | 30.07 | 43.765 | -17.3 |
Amer Express | 40.055 | 41.07 | 40.76 | 31.68 | 49.19 | -17.5 |
Equifax Inc | 29.75 | 30.56 | 30.13 | 25.92 | 36.63 | -17.6 |
Occidental Petroleum | 74.47 | 75.80 | 75.06 | 71.44 | 90.99 | -17.6 |
Starwood Hotels&Res Worldwide | 45.94 | 47.23 | 47.15 | 27.15 | 56.65 | -17.7 |
Omnicom Group | 35.90 | 36.52 | 36.45 | 33.50 | 44.08 | -17.9 |
SanDisk Corp | 40.89 | 41.85 | 41.50 | 16.60 | 50.55 | -18.1 |
Discover Financial Svcs | 13.96 | 14.37 | 14.27 | 12.11 | 17.36 | -18.2 |
eBay Inc | 22.93 | 23.45 | 23.37 | 19.06 | 28.37 | -18.2 |
ConAgra Foods | 21.34 | 21.65 | 21.45 | 19.74 | 26.32 | -18.3 |
Northrop Grumman | 56.47 | 57.48 | 57.37 | 47.47 | 69.80 | -18.3 |
SLM Corp | 11.23 | 11.53 | 11.44 | 8.01 | 13.96 | -18.3 |
AFLAC Inc | 45.69 | 46.82 | 46.63 | 37.74 | 56.56 | -18.4 |
NYSE Euronext | 28.15 | 28.53 | 28.46 | 22.30 | 34.82 | -18.4 |
Apache Corp | 90.00 | 91.24 | 90.53 | 81.94 | 111.00 | -18.5 |
Natl Semiconductor | 13.01 | 13.37 | 13.36 | 12.52 | 16.20 | -18.5 |
Devon Energy | 61.90 | 62.77 | 62.14 | 58.58 | 76.79 | -18.6 |
Celgene Corp | 53.03 | 54.06 | 53.67 | 48.02 | 65.79 | -18.7 |
Snap-On Inc | 40.21 | 40.98 | 40.93 | 33.42 | 49.98 | -18.8 |
Apartment Investment & Mgmt'A' | 19.36 | 19.81 | 19.71 | 11.10 | 24.21 | -19.0 |
Ford Motor | 11.60 | 11.90 | 11.77 | 6.61 | 14.57 | -19.0 |
CF Industries Hldgs | 87.51 | 90.17 | 90.01 | 57.56 | 110.00 | -19.1 |
Rockwell Collins | 54.74 | 55.38 | 55.29 | 43.42 | 68.04 | -19.1 |
Lauder (Estee) Co | 57.11 | 57.94 | 57.39 | 33.14 | 71.29 | -19.4 |
Ryder System | 38.57 | 39.67 | 39.32 | 31.86 | 48.49 | -19.4 |
FMC Technologies | 60.94 | 62.35 | 61.63 | 44.83 | 76.54 | -19.6 |
Franklin Resources | 96.93 | 99.28 | 98.92 | 84.00 | 121.90 | -19.6 |
Cephalon Inc | 58.11 | 58.97 | 58.83 | 53.05 | 72.87 | -19.8 |
PPL Corp | 26.34 | 26.64 | 26.56 | 23.75 | 33.05 | -19.8 |
Southwest Airlines | 11.02 | 11.28 | 11.27 | 7.86 | 13.97 | -19.8 |
Cisco Systems | 22.13 | 22.41 | 22.23 | 20.93 | 27.74 | -20.0 |
CSX Corp | 49.10 | 50.19 | 49.79 | 40.67 | 62.00 | -20.0 |
Dun & Bradstreet | 67.48 | 68.06 | 67.97 | 65.50 | 84.95 | -20.0 |
Hudson City Bancorp | 11.6142 | 11.97 | 11.955 | 11.50 | 14.75 | -20.0 |
Motorola, Inc | 7.43 | 7.63 | 7.48 | 6.04 | 9.45 | -20.1 |
Allegheny Energy | 21.98 | 22.26 | 22.04 | 18.97 | 27.70 | -20.2 |
Avon Products | 28.79 | 29.32 | 29.00 | 25.00 | 36.39 | -20.3 |
Flowserve Corp | 94.91 | 96.00 | 95.29 | 81.35 | 119.83 | -20.3 |
Illinois Tool Works | 41.58 | 42.19 | 42.10 | 40.60 | 52.72 | -20.5 |
ENSCO Intl | 40.83 | 42.16 | 41.51 | 33.33 | 52.32 | -20.6 |
Total System Svcs | 14.02 | 14.22 | 14.19 | 13.41 | 17.75 | -20.6 |
Meredith Corp | 29.86 | 30.57 | 30.17 | 25.46 | 38.08 | -20.7 |
Smith Intl | 38.82 | 39.94 | 39.24 | 25.05 | 49.66 | -20.7 |
Sprint Nextel Corp | 4.115 | 4.30 | 4.19 | 2.78 | 5.31 | -20.7 |
FLIR Systems | 26.04 | 26.60 | 26.36 | 22.20 | 33.35 | -21.1 |
Halliburton Co | 27.36 | 28.34 | 27.82 | 21.10 | 35.22 | -21.1 |
Capital One Financial | 37.30 | 38.00 | 37.78 | 32.42 | 47.73 | -21.2 |
KLA-Tencor Corp | 29.31 | 30.06 | 29.72 | 26.69 | 37.71 | -21.2 |
Pfizer, Inc | 15.85 | 16.015 | 15.92 | 14.00 | 20.36 | -21.4 |
Bed Bath & Beyond | 37.61 | 38.48 | 38.34 | 26.50 | 48.52 | -21.6 |
Freep't McMoRan Copper&Gold'B' | 70.26 | 71.75 | 71.37 | 56.71 | 90.55 | -21.6 |
Host Hotels & Resorts | 13.30 | 13.61 | 13.43 | 9.04 | 17.09 | -21.6 |
Allstate Corp | 27.53 | 28.03 | 27.75 | 27.25 | 35.51 | -21.7 |
Life Technologies | 43.40 | 44.48 | 44.33 | 41.10 | 56.19 | -21.7 |
RadioShack Corp | 18.58 | 19.14 | 19.01 | 14.76 | 24.00 | -21.7 |
MetLife Inc | 36.85 | 37.82 | 37.28 | 32.16 | 47.75 | -21.8 |
Plum Creek Timber | 34.00 | 34.46 | 34.19 | 27.77 | 43.75 | -21.8 |
Cameron Intl | 36.50 | 37.42 | 36.84 | 31.42 | 47.44 | -21.9 |
Northern Trust | 47.77 | 48.45 | 48.305 | 45.45 | 61.64 | -21.9 |
Harris Corp | 42.00 | 43.04 | 42.76 | 33.44 | 54.50 | -22.0 |
Johnson Controls | 27.53 | 28.28 | 28.03 | 23.59 | 35.77 | -22.0 |
DENTSPLY Intl | 29.45 | 29.98 | 29.46 | 28.30 | 38.15 | -22.1 |
Avery Dennison Corp | 33.36 | 34.08 | 33.81 | 29.13 | 43.33 | -22.2 |
Legg Mason Inc | 26.78 | 27.41 | 27.22 | 24.00 | 34.83 | -22.2 |
Prudential Financial | 51.22 | 52.62 | 52.44 | 43.41 | 66.80 | -22.2 |
Pioneer Natural Resources | 56.86 | 58.12 | 57.95 | 28.12 | 74.00 | -22.3 |
Intel Corp | 18.76 | 19.00 | 18.91 | 18.31 | 24.37 | -22.4 |
Leggett & Platt | 19.30 | 19.68 | 19.58 | 17.89 | 25.15 | -22.5 |
QUALCOMM Inc | 38.00 | 39.09 | 38.91 | 31.63 | 49.80 | -22.5 |
Western Union | 15.88 | 16.10 | 15.94 | 14.65 | 20.64 | -22.5 |
Exelon Corp | 40.14 | 40.52 | 40.41 | 16.78 | 52.23 | -22.6 |
Hess Corp | 50.96 | 52.00 | 51.24 | 48.70 | 66.49 | -22.6 |
Molex Inc | 18.15 | 18.44 | 18.39 | 17.56 | 23.66 | -22.7 |
Exxon Mobil | 58.55 | 59.07 | 58.89 | 55.94 | 76.54 | -22.9 |
MasterCard Inc'A' | 204.81 | 210.39 | 206.37 | 193.00 | 269.88 | -22.9 |
T.Rowe Price Group | 45.28 | 46.26 | 46.09 | 42.53 | 59.44 | -22.9 |
Zimmer Holdings | 49.48 | 50.55 | 49.82 | 46.01 | 64.77 | -22.9 |
JPMorgan Chase & Co | 36.81 | 37.36 | 37.14 | 35.16 | 48.20 | -23.0 |
Comerica Inc | 34.76 | 35.50 | 35.34 | 24.53 | 45.85 | -23.1 |
Microsoft Corp | 24.20 | 24.40 | 24.23 | 22.73 | 31.58 | -23.1 |
People's United Financial | 13.07 | 13.25 | 13.24 | 13.07 | 17.16 | -23.1 |
Dow Chemical | 24.21 | 24.868 | 24.43 | 19.75 | 32.05 | -23.2 |
Rowan Cos | 24.86 | 25.56 | 25.21 | 19.66 | 32.82 | -23.2 |
Thermo Fisher Scientific | 43.805 | 44.36 | 44.20 | 42.86 | 57.40 | -23.2 |
KeyCorp | 7.42 | 7.68 | 7.64 | 5.29 | 9.84 | -23.3 |
Paychex Inc | 25.05 | 25.44 | 25.38 | 24.65 | 32.88 | -23.4 |
Unum Group | 20.06 | 20.46 | 20.33 | 18.48 | 26.42 | -23.5 |
Goldman Sachs Group | 147.25 | 148.97 | 148.24 | 129.50 | 193.60 | -23.6 |
INVESCO Ltd | 18.12 | 18.58 | 18.50 | 16.37 | 24.07 | -23.6 |
Stryker Corp | 45.16 | 45.94 | 45.81 | 40.78 | 59.72 | -23.6 |
Xerox Corp | 8.85 | 9.07 | 8.97 | 7.19 | 11.72 | -23.6 |
McGraw-Hill Companies | 27.75 | 28.683 | 28.18 | 23.55 | 36.94 | -23.7 |
Schlumberger Ltd | 55.82 | 57.43 | 56.46 | 51.67 | 73.99 | -23.7 |
U.S. Bancorp | 21.56 | 21.84 | 21.74 | 20.60 | 28.43 | -23.7 |
Intuitive Surgical | 292.00 | 306.90 | 293.50 | 211.00 | 393.92 | -23.8 |
Fortune Brands | 42.19 | 42.75 | 42.58 | 37.05 | 55.68 | -23.9 |
Genl Electric | 14.89 | 15.18 | 15.03 | 13.03 | 19.70 | -23.9 |
Genl Dynamics | 59.71 | 60.51 | 60.23 | 56.10 | 79.00 | -24.1 |
Natl Oilwell Varco | 37.59 | 38.60 | 38.23 | 32.18 | 50.17 | -24.1 |
PNC Financial Services Group | 52.48 | 54.35 | 52.73 | 39.44 | 70.45 | -24.1 |
CA Inc | 18.13 | 18.47 | 18.35 | 17.80 | 24.15 | -24.2 |
Valero Energy | 16.29 | 16.71 | 16.54 | 15.76 | 21.78 | -24.2 |
Williams Cos | 18.50 | 18.86 | 18.65 | 15.81 | 24.66 | -24.2 |
ITT Corp | 43.57 | 44.22 | 44.17 | 43.13 | 57.99 | -24.3 |
Aetna Inc | 26.98 | 27.36 | 27.11 | 24.94 | 35.96 | -24.4 |
Allegheny Technologies | 43.16 | 45.02 | 43.70 | 28.06 | 58.25 | -24.4 |
Bank of New York Mellon | 24.45 | 24.74 | 24.65 | 24.13 | 32.65 | -24.7 |
FirstEnergy Corp | 35.75 | 36.08 | 35.84 | 33.57 | 47.82 | -24.9 |
Tellabs, Inc | 6.99 | 7.17 | 7.14 | 5.36 | 9.45 | -24.9 |
Corning Inc | 15.60 | 16.11 | 16.10 | 14.14 | 21.10 | -25.1 |
IntercontinentalExchange Inc | 96.50 | 97.71 | 97.05 | 86.50 | 129.53 | -25.1 |
Nucor Corp | 38.00 | 38.43 | 38.37 | 36.95 | 51.08 | -25.3 |
Constellation Energy Group | 28.65 | 29.13 | 28.90 | 28.65 | 38.73 | -25.4 |
Pitney Bowes | 19.51 | 19.87 | 19.76 | 19.31 | 26.41 | -25.4 |
SunTrust Banks | 23.59 | 24.24 | 24.00 | 18.45 | 32.02 | -25.4 |
News Corp 'A' | 12.485 | 12.79 | 12.73 | 10.25 | 17.00 | -25.9 |
Convergys Corp | 10.09 | 10.21 | 10.13 | 9.35 | 13.78 | -26.0 |
Google Inc'A' | 461.0201 | 471.59 | 462.02 | 433.63 | 629.51 | -26.1 |
Quanta Services | 18.56 | 18.93 | 18.85 | 16.75 | 25.43 | -26.1 |
Mylan Inc | 17.21 | 17.66 | 17.54 | 14.01 | 23.63 | -26.4 |
Quest Diagnostics | 45.90 | 46.50 | 46.38 | 40.80 | 62.83 | -26.4 |
Coventry Health Care | 19.80 | 20.31 | 20.02 | 16.61 | 27.27 | -26.7 |
Safeway Inc | 19.69 | 20.02 | 20.01 | 18.75 | 27.04 | -26.8 |
MeadWestvaco Corp | 21.50 | 21.93 | 21.79 | 20.92 | 29.74 | -27.0 |
Regions Financial | 6.69 | 6.94 | 6.82 | 4.61 | 9.33 | -27.1 |
Fifth Third Bancorp | 11.33 | 11.76 | 11.56 | 8.76 | 15.95 | -27.3 |
Adobe Systems | 27.41 | 28.04 | 27.92 | 26.01 | 38.20 | -27.5 |
Intl Paper | 20.95 | 21.42 | 21.21 | 20.38 | 29.25 | -27.5 |
Raytheon Co | 43.16 | 43.88 | 43.75 | 43.16 | 60.10 | -27.6 |
Huntington Bancshares | 5.27 | 5.44 | 5.39 | 3.50 | 7.40 | -27.7 |
Yahoo Inc | 13.74 | 13.95 | 13.79 | 13.52 | 19.12 | -27.8 |
Morgan Stanley | 25.45 | 26.01 | 25.92 | 22.40 | 35.78 | -27.9 |
Baxter Intl | 44.19 | 44.97 | 44.57 | 40.25 | 61.88 | -28.0 |
Teradyne Inc | 9.43 | 9.72 | 9.49 | 7.57 | 13.37 | -28.2 |
Carnival Corp | 31.19 | 31.88 | 31.79 | 28.26 | 44.21 | -28.5 |
Wells Fargo | 24.27 | 24.71 | 24.60 | 24.27 | 34.25 | -28.5 |
Federated Investors 'B' | 20.04 | 20.50 | 20.49 | 20.04 | 28.31 | -28.6 |
Principal Financial Grp | 22.27 | 22.66 | 22.39 | 20.89 | 31.41 | -28.7 |
Baker Hughes Inc | 38.37 | 39.58 | 39.01 | 34.17 | 54.80 | -28.8 |
L-3 Communications Hldgs | 68.81 | 69.73 | 69.27 | 68.81 | 97.81 | -28.9 |
WellPoint Inc | 49.17 | 50.29 | 49.89 | 44.04 | 70.00 | -28.9 |
Symantec Corp | 13.44 | 13.83 | 13.80 | 12.04 | 19.16 | -29.0 |
EQT Corp | 33.25 | 34.00 | 33.54 | 33.25 | 47.43 | -29.1 |
Robert Half Intl | 22.45 | 23.16 | 22.82 | 21.91 | 32.25 | -29.3 |
Schwab(Charles)Corp | 13.90 | 14.31 | 14.13 | 13.75 | 19.95 | -29.3 |
Textron, Inc | 17.49 | 18.06 | 17.89 | 14.23 | 25.30 | -29.6 |
Moody's Corp | 21.47 | 22.00 | 21.71 | 18.50 | 31.04 | -29.8 |
Iron Mountain | 21.16 | 21.59 | 21.58 | 21.13 | 30.67 | -30.2 |
Harley-Davidson | 24.70 | 25.35 | 25.21 | 20.76 | 36.13 | -30.7 |
Walgreen Co | 27.94 | 28.5919 | 28.45 | 26.26 | 40.69 | -30.7 |
Citigroup Inc | 3.71 | 3.79 | 3.75 | 3.11 | 5.43 | -30.9 |
Chesapeake Energy | 20.35 | 20.73 | 20.38 | 19.62 | 30.00 | -31.3 |
CME Group Inc | 236.58 | 240.98 | 237.69 | 236.58 | 353.03 | -32.3 |
Medco Health Solutions | 44.90 | 45.47 | 45.26 | 44.90 | 66.94 | -32.4 |
Donnelley(R.R.)& Sons | 15.47 | 15.84 | 15.64 | 15.47 | 23.20 | -32.8 |
Owens-Illinois | 26.35 | 26.92 | 26.83 | 24.93 | 39.56 | -32.9 |
ProLogis | 9.86 | 10.10 | 10.05 | 9.15 | 15.04 | -33.5 |
E Trade Financial | 13.48 | 13.98 | 13.62 | 11.15 | 20.80 | -33.7 |
Gilead Sciences | 32.4105 | 33.12 | 32.64 | 31.73 | 49.50 | -33.7 |
Best Buy | 32.05 | 32.57 | 32.50 | 32.05 | 48.83 | -33.8 |
U.S. Steel | 46.01 | 47.87 | 47.06 | 33.25 | 70.95 | -33.8 |
QLogic Corp | 14.61 | 14.95 | 14.89 | 14.00 | 22.40 | -33.9 |
LSI Corp | 4.34 | 4.55 | 4.42 | 3.89 | 6.73 | -34.0 |
Monsanto Co | 56.67 | 58.57 | 57.73 | 44.61 | 87.06 | -34.0 |
Anadarko Petroleum | 48.65 | 50.06 | 48.70 | 34.54 | 75.07 | -34.2 |
State Street Corp | 36.39 | 37.05 | 36.89 | 32.47 | 55.87 | -34.4 |
Hartford Finl Svcs Gp | 19.78 | 20.25 | 20.13 | 19.78 | 30.46 | -34.5 |
Whirlpool Corp | 76.10 | 77.72 | 77.58 | 60.54 | 118.44 | -35.0 |
Tenet Healthcare | 4.12 | 4.26 | 4.23 | 4.05 | 6.46 | -35.1 |
BB&T Corp | 22.90 | 23.33 | 23.11 | 22.90 | 35.72 | -35.3 |
Bank of America | 12.75 | 12.99 | 12.87 | 12.75 | 19.86 | -35.5 |
Southwestern Energy | 33.40 | 34.19 | 33.71 | 33.25 | 52.82 | -36.0 |
First Horizon Natl | 9.96 | 10.28 | 10.27 | 9.87 | 15.86 | -36.3 |
Gannett Co | 12.13 | 12.59 | 12.32 | 7.66 | 19.69 | -37.0 |
Lincoln Natl Corp | 21.01 | 21.47 | 21.33 | 21.01 | 33.55 | -37.0 |
Micron Technology | 7.04 | 7.26 | 7.12 | 6.12 | 11.40 | -37.3 |
Washington Post'B' | 339.29 | 349.43 | 347.68 | 295.56 | 547.58 | -37.3 |
Zions Bancorp | 18.81 | 19.27 | 19.14 | 12.50 | 30.29 | -37.3 |
Cabot Oil & Gas | 28.84 | 29.39 | 29.28 | 28.84 | 46.46 | -37.5 |
Janus Capital Group | 9.83 | 10.06 | 10.00 | 8.63 | 16.06 | -38.0 |
Vulcan Materials | 38.02 | 38.91 | 38.90 | 37.68 | 62.00 | -38.1 |
Jabil Circuit | 11.125 | 11.55 | 11.17 | 9.99 | 18.49 | -38.3 |
Nabors Indus | 16.36 | 16.90 | 16.51 | 15.72 | 27.05 | -38.4 |
Advanced Micro Dev | 6.19 | 6.4404 | 6.25 | 3.51 | 10.24 | -38.5 |
Alcoa Inc | 10.45 | 10.59 | 10.57 | 9.81 | 17.60 | -40.3 |
Marshall & Ilsley | 6.17 | 6.41 | 6.36 | 4.97 | 10.66 | -40.9 |
Genworth Financial'A' | 11.21 | 11.535 | 11.36 | 8.08 | 19.36 | -41.1 |
Massey Energy | 31.70 | 32.30 | 32.06 | 25.52 | 54.80 | -41.6 |
CONSOL Energy | 33.50 | 34.20 | 34.11 | 32.29 | 58.00 | -41.7 |
Lennar Corp'A' | 12.51 | 12.82 | 12.77 | 11.56 | 21.79 | -42.2 |
Pulte Homes | 7.95 | 8.095 | 8.04 | 7.77 | 13.91 | -42.5 |
Supervalu Inc | 10.06 | 10.29 | 10.08 | 10.06 | 17.89 | -43.0 |
Harman Intl | 30.14 | 30.74 | 30.71 | 26.85 | 53.36 | -43.1 |
Range Resources | 33.35 | 34.27 | 33.47 | 33.35 | 60.13 | -43.7 |
Monster Worldwide | 10.65 | 10.98 | 10.92 | 10.65 | 19.28 | -44.0 |
Masco Corp | 10.385 | 10.64 | 10.56 | 9.94 | 18.78 | -44.1 |
Diamond Offshore Drilling | 58.30 | 59.99 | 59.03 | 54.70 | 108.78 | -45.8 |
MEMC Electronic Materials | 10.32 | 10.56 | 10.48 | 9.19 | 19.31 | -46.1 |
Goodyear Tire & Rub | 9.80 | 10.04 | 9.85 | 9.65 | 18.79 | -47.3 |
Apollo Group'A' | 39.37 | 40.91 | 40.72 | 38.39 | 76.86 | -47.7 |
New York Times'A' | 7.59 | 7.89 | 7.72 | 6.86 | 14.87 | -47.9 |
Western Digital | 24.10 | 24.89 | 24.66 | 23.52 | 47.44 | -48.3 |
Dean Foods | 9.90 | 10.17 | 10.09 | 9.38 | 19.76 | -49.4 |
DeVry Inc | 36.34 | 38.72 | 37.98 | 36.34 | 74.36 | -49.5 |
AK Steel Holding | 13.12 | 13.68 | 13.46 | 11.34 | 26.75 | -50.1 |
KB HOME | 10.00 | 10.34 | 10.20 | 10.00 | 20.70 | -50.7 |
Boston Scientific | 5.58 | 5.82 | 5.69 | 5.41 | 11.77 | -51.6 |
Interpublic Grp Cos | 8.37 | 8.66 | 8.57 | 5.71 | 19.50 | -56.4 |
Office Depot | 3.94 | 4.07 | 4.01 | 3.86 | 9.19 | -56.5 |
Eastman Kodak | 3.57 | 3.80 | 3.77 | 3.26 | 9.08 | -59.5 |
Questar Corp | 16.33 | 16.49 | 16.45 | 14.86 | 52.55 | -68.9 |
Saturday, August 21, 2010
HIGH 20th Aug 2010
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment