|
|
 |
|
| Indices - S&P 500 Index as of Jul 3 - 22:00 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | A | AGILENT TECH INC | 34.73 | -0.63 | -1.78% | -5.47% | 40.42 | 28.79 | Q C O | | AA | ALCOA INC | 32.78 | +0.67 | +2.09% | -10.31% | 48.77 | 26.69 | Q C O | | AAPL | APPLE INC | 170.12 | +1.94 | +1.15% | -14.12% | 202.96 | 111.62 | Q C O | | ABC | AMERISOURCEBERGEN CP | 39.04 | +0.15 | +0.39% | -12.99% | 51.56 | 38.42 | Q C O | | ABI | APPLERA CORP-APPLIED | 33.03 | -0.09 | -0.27% | -2.62% | 37.67 | 28.75 | Q C O | | ABK | AMBAC FINL GRP INC | 1.33 | +0.17 | +14.66% | -94.84% | 88.41 | 1.04 | Q C O | | ABT | ABBOTT LABORATORIES | 54.75 | +0.51 | +0.94% | -2.49% | 61.09 | 49.58 | Q C O | | ACAS | AMER CAP STRATEGIE | 22.44 | -0.76 | -3.28% | -31.92% | 46.99 | 22.25 | Q C O | | ACE | ACE LTD | 54.83 | +0.22 | +0.40% | -11.25% | 64.32 | 51.72 | Q C O | | ACS | AFFILIATED COMP SVCS | 51.48 | +0.59 | +1.16% | +14.15% | 58.70 | 39.46 | Q C O | | ADBE | ADOBE SYSTEMS INC | 40.39 | +0.58 | +1.46% | -5.48% | 48.47 | 30.70 | Q C O | | ADI | ANALOG DEVICES | 30.71 | -0.53 | -1.70% | -3.12% | 39.91 | 26.15 | Q C O | | ADM | ARCHER DANIELS MDLND | 31.17 | -0.99 | -3.08% | -32.87% | 48.95 | 31.01 | Q C O | | ADP | AUTOMATIC DATA PROCS | 42.08 | -0.02 | -0.05% | -5.50% | 49.81 | 37.74 | Q C O | | ADSK | AUTODESK INC | 33.96 | +0.31 | +0.92% | -31.75% | 51.32 | 29.58 | Q C O | | AEE | AMEREN CP | 41.98 | -0.45 | -1.06% | -22.56% | 54.74 | 40.92 | Q C O | | AEP | AMER ELECTRIC POW CO | 39.56 | -0.34 | -0.85% | -15.03% | 49.49 | 39.35 | Q C O | | AES | AES CORPORATION | 18.77 | unch | unch% | -12.25% | 23.39 | 15.70 | Q C O | | AET | AETNA INC. NEW | 37.14 | -2.65 | -6.66% | -35.67% | 60.00 | 36.01 | Q C O | | AFL | AFLAC INC | 62.41 | +0.06 | +0.10% | -0.35% | 68.81 | 50.19 | Q C O | | AGN | ALLERGAN INC | 51.88 | -0.56 | -1.07% | -19.24% | 70.40 | 50.99 | Q C O | | AIG | AMER INTL GROUP INC | 26.24 | -0.51 | -1.91% | -54.99% | 70.69 | 25.70 | Q C O | | AIV | APT INV & MNGMNT CO | 33.55 | +0.21 | +0.63% | -3.40% | 51.62 | 29.91 | Q C O | | AIZ | ASSURANT INC | 68.18 | +0.08 | +0.12% | +1.91% | 70.87 | 45.27 | Q C O | | AKAM | AKAMAI TECH INC | 32.97 | -0.83 | -2.46% | -4.71% | 50.98 | 25.06 | Q C O | | ALL | ALLSTATE CP | 47.00 | +0.27 | +0.58% | -10.01% | 62.45 | 44.56 | Q C O | | ALTR | ALTERA CP | 19.78 | -0.04 | -0.20% | +2.38% | 26.24 | 16.21 | Q C O | | AMAT | APPLIED MATERIALS | 18.70 | -0.10 | -0.53% | +5.29% | 23.00 | 16.13 | Q C O | | AMD | ADV MICRO DEVICES | 5.30 | -0.14 | -2.57% | -29.33% | 16.19 | 5.01 | Q C O | | AMGN | AMGEN | 50.84 | +2.00 | +4.10% | +9.47% | 59.08 | 39.16 | Q C O | | AMP | AMERIPRISE FINANCIAL | 39.88 | -0.21 | -0.52% | -27.64% | 69.25 | 39.67 | Q C O | | AMT | AMER TOWER CP | 39.80 | +0.44 | +1.12% | -6.57% | 46.53 | 32.10 | Q C O | | AMZN | AMAZON.COM INC | 72.00 | +0.56 | +0.78% | -22.28% | 101.09 | 61.20 | Q C O | | AN | AUTONATION INC | 8.98 | -0.46 | -4.87% | -42.66% | 22.72 | 8.94 | Q C O | | ANF | ABERCROMBIE & FITCH | 60.73 | -0.68 | -1.11% | -24.06% | 85.77 | 60.13 | Q C O | | AOC | AON CORP | 46.65 | -0.02 | -0.04% | -2.18% | 51.32 | 38.35 | Q C O | | APA | APACHE CP | 133.19 | -1.24 | -0.92% | +23.85% | 149.23 | 72.61 | Q C O | | APC | ANADARKO PETROLEUM | 70.58 | +0.50 | +0.71% | +7.44% | 81.36 | 45.47 | Q C O | | APD | AIR PRODUCTS CHEM | 97.12 | +1.68 | +1.76% | -1.53% | 106.06 | 77.26 | Q C O | | APOL | APOLLO GP INC A | 55.18 | +0.40 | +0.73% | -21.34% | 81.68 | 37.92 | Q C O | | ASH | ASHLAND INC [NEW] | 46.77 | +0.54 | +1.17% | -1.39% | 68.99 | 39.82 | Q C O | | ATI | ALLEGHENY TECH NEW | 52.62 | -0.01 | -0.02% | -39.10% | 116.25 | 51.19 | Q C O | | AVB | AVALONBAY CMTYS | 86.97 | -0.68 | -0.78% | -7.62% | 128.46 | 79.16 | Q C O | | AVP | AVON PRODUCTS INC | 35.40 | +0.32 | +0.91% | -10.45% | 42.51 | 31.95 | Q C O | | AVY | AVERY DENNISON CP | 42.70 | +0.31 | +0.73% | -19.65% | 68.78 | 42.39 | Q C O | | AW | ALLIED WASTE IND INC | 12.44 | +0.11 | +0.89% | +12.89% | 15.46 | 8.88 | Q C O | | AXP | AMER EXPRESS INC | 40.24 | +0.62 | +1.56% | -22.65% | 65.89 | 37.61 | Q C O | | AYE | ALLEGHENY ENERGY INC | 49.92 | -0.19 | -0.38% | -21.52% | 65.48 | 45.46 | Q C O | | AZO | AUTOZONE INC | 120.18 | +1.73 | +1.46% | +0.23% | 140.29 | 103.07 | Q C O | | BA | BOEING CO | 64.47 | +0.57 | +0.89% | -26.29% | 107.83 | 63.54 | Q C O | | BAC | BK OF AMERICA CP | 22.40 | -0.14 | -0.62% | -45.71% | 52.96 | 21.72 | Q C O | | BAX | BAXTER INTL INC | 64.12 | +0.29 | +0.45% | +10.46% | 65.20 | 49.30 | Q C O | | BBBY | BED BATH & BEYOND | 28.42 | +0.41 | +1.46% | -3.30% | 37.20 | 24.49 | Q C O | | BBT | BB& T CP | 22.95 | -0.71 | -3.00% | -25.17% | 43.00 | 21.40 | Q C O | | BBY | BEST BUY CO INC | 39.59 | -0.06 | -0.15% | -24.81% | 53.90 | 38.68 | Q C O | | BC | BRUNSWICK CP | 10.15 | +0.05 | +0.50% | -40.47% | 33.62 | 9.85 | Q C O | | BCR | BARD C R INC | 86.87 | -0.50 | -0.57% | -8.36% | 100.33 | 76.61 | Q C O | | BDK | BLACK DECKER CP | 56.53 | +0.87 | +1.56% | -18.84% | 97.01 | 55.09 | Q C O | | BDX | BECTON DICKINSON CO | 82.35 | +0.06 | +0.07% | -1.47% | 93.24 | 72.15 | Q C O | | BEN | FRANKLIN RES INC | 91.14 | +0.29 | +0.32% | -20.35% | 145.59 | 83.27 | Q C O | | BF.B | BROWN FORMAN INC B | 69.47 | +0.78 | +1.14% | -6.26% | 79.88 | 61.35 | Q C O | | BHI | BAKER HUGHES INTL | 84.89 | +0.09 | +0.11% | +4.67% | 100.29 | 62.65 | Q C O | | BIG | BIG LOTS INC | 32.34 | +0.20 | +0.62% | +102.25% | 34.88 | 12.40 | Q C O | | BIIB | BIOGEN IDEC INC | 58.20 | -0.16 | -0.27% | +2.25% | 84.75 | 53.49 | Q C O | | BJS | BJ SERVICES CO | 30.79 | -0.90 | -2.84% | +26.92% | 33.72 | 19.30 | Q C O | | BK | BANK OF NY MELLON CP | 37.05 | +0.55 | +1.51% | -24.02% | 50.26 | 36.31 | Q C O | | BLL | BALL CP | 46.83 | +0.87 | +1.89% | +4.07% | 56.20 | 40.23 | Q C O | | BMC | B M C SOFTWARE | 36.01 | -0.02 | -0.06% | +1.04% | 40.87 | 24.77 | Q C O | | BMS | BEMIS CO INC | 22.58 | +0.48 | +2.17% | -17.53% | 34.53 | 21.82 | Q C O | | BMY | BRISTOL MYERS SQIBB | 20.78 | +0.19 | +0.92% | -21.64% | 32.35 | 19.43 | Q C O | | BNI | BURLINGTN N SANTE FE | 93.83 | +1.31 | +1.42% | +12.74% | 114.58 | 73.86 | Q C O | | BRCM | BROADCOM CORP CL A | 26.22 | -0.09 | -0.34% | +0.31% | 43.07 | 16.38 | Q C O | | BRL | BARR PHARMA INC | 43.36 | -0.81 | -1.83% | -18.34% | 58.38 | 37.40 | Q C O | | BSX | BOSTON SCIENTIFIC CP | 12.35 | -0.06 | -0.48% | +6.19% | 15.82 | 10.76 | Q C O | | BTU | PEABODY ENERGY CORP | 77.62 | -0.28 | -0.36% | +25.92% | 88.69 | 38.42 | Q C O | | BUD | ANHEUSER BUSCH | 61.67 | -0.01 | -0.02% | +17.83% | 62.99 | 45.55 | Q C O | | BXP | BOSTON PPTYS INC | 89.01 | +0.25 | +0.28% | -3.05% | 113.60 | 79.88 | Q C O | | C | CITIGROUP INC | 16.82 | -0.02 | -0.12% | -42.87% | 52.97 | 16.25 | Q C O | | CA | CA INC | 22.28 | -0.11 | -0.49% | -10.70% | 28.11 | 20.21 | Q C O | | CAG | CONAGRA FOOD INC | 19.43 | -0.01 | -0.05% | -18.33% | 27.45 | 18.85 | Q C O | | CAH | CARDINAL HEALTH INC | 50.64 | -0.09 | -0.18% | -12.31% | 71.53 | 49.23 | Q C O | | CAM | CAMERON INTL CP | 52.97 | -1.40 | -2.57% | +10.06% | 58.53 | 35.03 | Q C O | | CAT | CATERPILLAR INC | 70.31 | -0.11 | -0.16% | -3.10% | 87.00 | 59.60 | Q C O | | CB | CHUBB CP THE | 49.67 | -0.39 | -0.78% | -9.00% | 55.92 | 45.65 | Q C O | | CBE | COOPER INDS CL A | 37.61 | +0.50 | +1.35% | -28.88% | 59.05 | 35.37 | Q C O | | CBG | CB RICHARD ELLIS GRP | 18.47 | +0.14 | +0.76% | -14.29% | 42.74 | 15.23 | Q C O | | CBS | CBS CORP CL B | 18.60 | -0.13 | -0.69% | -31.74% | 35.75 | 18.52 | Q C O | | CCE | COCA COLA ENTRPR INC | 17.02 | -0.10 | -0.58% | -34.61% | 27.09 | 16.39 | Q C O | | CCL | CARNIVAL CORP | 31.89 | -0.34 | -1.05% | -28.32% | 52.10 | 31.60 | Q C O | | CCU | CLEAR CHANNEL COM | 35.33 | +0.16 | +0.45% | +2.35% | 38.24 | 25.90 | Q C O | | CEG | CONSTELLATION ENGY | 82.02 | -0.95 | -1.14% | -20.00% | 107.97 | 76.64 | Q C O | | CELG | CELGENE CP | 67.37 | -0.50 | -0.74% | +45.79% | 75.44 | 41.26 | Q C O | | CFC | COUNTRYWIDE FNL CP | 4.25 | -0.17 | -3.85% | -52.46% | 37.52 | 3.95 | Q C O | | CHK | CHESAPEAKE ENERGY CP | 66.78 | -2.62 | -3.78% | +70.36% | 74.00 | 31.38 | Q C O | | CHRW | C.H. ROBINSON WW | 52.37 | -0.14 | -0.27% | -3.23% | 67.36 | 45.01 | Q C O | | CI | CIGNA CP | 34.41 | -1.31 | -3.67% | -35.96% | 56.98 | 33.72 | Q C O | | CIEN | CIENA CORP | 22.22 | -1.00 | -4.31% | -34.86% | 49.55 | 21.40 | Q C O | | CINF | CINCINNATI FIN | 25.08 | -0.16 | -0.63% | -36.57% | 45.04 | 24.52 | Q C O | | CIT | CIT GROUP INC [DEL] | 8.25 | -0.15 | -1.79% | -65.67% | 57.97 | 6.45 | Q C O | | CL | COLGATE PALMOLIVE | 70.35 | +1.32 | +1.91% | -9.76% | 81.98 | 63.75 | Q C O | | CLX | CLOROX CO | 53.21 | +0.66 | +1.26% | -18.35% | 66.90 | 51.50 | Q C O | | CMA | COMERICA INC | 24.68 | -0.91 | -3.56% | -43.30% | 61.34 | 24.25 | Q C O | | CMCSA | COMCAST CP A | 18.33 | -0.11 | -0.60% | +0.38% | 29.41 | 16.11 | Q C O | | CME | CME GROUP INC CL A | 345.83 | -5.25 | -1.50% | -49.59% | 714.48 | 335.43 | Q C O | | CMI | CUMMINS INC | 61.72 | -0.05 | -0.08% | -3.09% | 75.09 | 38.11 | Q C O | | CMS | CMS ENERGY CP | 14.26 | -0.31 | -2.13% | -17.95% | 18.07 | 13.13 | Q C O | | CNP | CENTERPOINT ENERGY | 15.90 | -0.11 | -0.69% | -7.18% | 18.63 | 13.51 | Q C O | | CNX | CONS ENERGY INC | 94.83 | -0.74 | -0.77% | +32.59% | 119.10 | 34.37 | Q C O | | COF | CAPITAL ONE FINANCIA | 38.44 | -0.45 | -1.16% | -18.66% | 79.44 | 37.31 | Q C O | | COH | COACH INC | 28.81 | +0.45 | +1.59% | -5.79% | 50.95 | 23.22 | Q C O | | COL | ROCKWELL COLLINS INC | 48.64 | +0.79 | +1.65% | -32.42% | 76.00 | 47.26 | Q C O | | COP | CONOCOPHILLIPS | 91.84 | +1.09 | +1.20% | +4.01% | 95.96 | 67.85 | Q C O | | COST | COSTCO WHOLESALE C | 72.23 | +0.10 | +0.14% | +3.54% | 75.23 | 56.09 | Q C O | | COV | COVIDIEN LTD | 47.89 | -0.73 | -1.50% | +8.13% | 50.50 | 36.90 | Q C O | | CPB | CAMPBELL SOUP CO | 34.68 | +0.86 | +2.54% | -2.94% | 39.60 | 30.19 | Q C O | | CPWR | COMPUWARE CORP | 9.64 | -0.16 | -1.63% | +8.56% | 12.22 | 6.10 | Q C O | | CSC | COMPUTER SCIENCES CP | 47.92 | +0.55 | +1.16% | -3.13% | 63.76 | 36.91 | Q C O | | CSCO | CISCO SYS INC | 23.12 | +0.28 | +1.23% | -14.59% | 34.24 | 21.77 | Q C O | | CSX | C S X CP | 57.36 | +0.30 | +0.53% | +30.42% | 70.70 | 38.09 | Q C O | | CTAS | CINTAS CP | 26.38 | +0.21 | +0.80% | -21.53% | 41.04 | 25.64 | Q C O | | CTL | CENTURYTEL INC | 34.47 | +0.01 | +0.03% | -16.86% | 49.91 | 30.55 | Q C O | | CTSH | COGNIZANT TECH SOL | 31.80 | +0.43 | +1.37% | -6.31% | 44.44 | 23.37 | Q C O | | CTX | CENTEX CP | 12.95 | -0.10 | -0.77% | -48.73% | 44.23 | 12.60 | Q C O | | CTXS | CITRIX SYSTEMS | 28.59 | -0.33 | -1.14% | -24.78% | 43.90 | 28.31 | Q C O | | CVG | CONVERGYS CP | 14.58 | +0.12 | +0.83% | -11.42% | 24.85 | 13.66 | Q C O | | CVH | COVENTRY HLTH CARE | 30.24 | -0.78 | -2.51% | -48.96% | 63.89 | 29.07 | Q C O | | CVS | CVS CAREMARK CP | 38.49 | -0.21 | -0.54% | -3.17% | 44.29 | 34.80 | Q C O | | CVX | CHEVRON CORP | 98.63 | +1.21 | +1.24% | +5.68% | 104.63 | 76.40 | Q C O | | CZN | CITIZEN COMM CO | 11.31 | -0.24 | -2.08% | -11.15% | 15.62 | 9.75 | Q C O | | D | DOMINION RES NEW | 46.98 | -0.51 | -1.07% | -0.99% | 49.38 | 38.63 | Q C O | | DD | DU PONT E I DE NEM | 41.80 | +0.15 | +0.36% | -5.19% | 53.90 | 41.06 | |
| |