S&P 500 Stocks

These are the latest quotes for S&P 500 stocks which make up the S&P 500 index. This is the Standard and Poors top 500 stocks by market cap, and includes constituents such as AT&T, Bank Of New York Mellon, Chubb and more. The index price is decided by the weighted value of stock consituents within the index, and is a great reflection of the state of the USA stock market. Many agree that as it consists of 500 stocks, it's a better gauge of the market than the Dow Jones which only consists of 30.

Change% Company Price Volume Low High
0.28% MMM 3M Company 191.04 724,135 189.60 191.14
-0.29% ABT Abbott Laboratories 44.57 2,872,382 44.26 44.74
-0.33% ABBV AbbVie Inc. 65.87 2,239,597 65.64 66.21
1.73% ACN Accenture plc 121.46 3,308,147 119.01 121.87
0.80% ATVI Activision Blizzard, Inc 49.695 6,879,247 49.10 49.78
0.30% ADBE Adobe Systems Incorporated 128.64 1,121,203 127.81 128.76
0.34% AAP Advance Auto Parts Inc 148.31 622,063 146.36 148.47
-0.09% AET Aetna Inc. 126.14 972,219 125.70 127.15
3.19% AMG Affiliated Managers Group, Inc. 164.025 187,523 158.169 164.27
0.94% AFL Aflac Incorporated 72.51 934,687 71.68 72.61
0.11% A Agilent Technologies, Inc. 53.30 574,983 53.10 53.51
0.99% APD Air Products and Chemicals, Inc. 137.27 430,234 135.84 137.58
0.40% AKAM Akamai Technologies, Inc. 63.34 1,440,646 63.00 63.61
3.34% AA Alcoa Inc. 33.555 1,952,956 32.45 33.61
-0.48% ALXN Alexion Pharmaceuticals, Inc. 118.26 535,303 118.04 119.50
0.16% ALLE Allegion plc 74.99 91,015 74.65 75.20
0.31% AGN Allergan plc. 240.14 943,463 239.38 241.21
0.44% ADS Alliance Data Systems Corporation 244.40 204,154 242.57 245.54
0.83% ALL Allstate Corporation 81.77 512,537 80.73 81.81
0.34% GOOGL Alphabet Inc. 841.35 808,132 832.27 841.35
0.36% GOOG Alphabet Inc. 822.48 934,533 814.03 822.48
-0.18% MO Altria Group 73.05 2,494,707 72.84 73.17
1.15% AMZN Amazon.com, Inc. 856.54 1,631,140 850.10 856.75
-1.55% AEE Ameren Corporation 55.19 1,893,675 55.13 56.44
1.17% AAL American Airlines Group, Inc. 42.23 2,574,889 41.55 42.31
-0.09% AEP American Electric Power Company, Inc. 67.63 1,240,560 67.42 67.78
1.01% AXP American Express Company 78.38 2,071,363 77.39 78.46
1.66% AIG American International Group, Inc. 61.97 2,811,763 60.62 61.99
0.06% AMT American Tower Corporation (REIT) 120.02 1,042,946 119.52 120.72
0.18% AWK American Water Works 76.98 386,502 76.44 77.03
2.56% AMP AMERIPRISE FINANCIAL SERVICES, INC. 128.49 517,776 124.72 128.64
-0.06% ABC AmerisourceBergen Corporation (Holding Co) 87.42 518,022 87.12 87.97
-0.23% AMGN Amgen Inc. 164.53 2,363,651 163.73 165.36
0.31% APH Amphenol Corporation 71.20 435,020 70.59 71.24
1.01% AME AMTEK, Inc. 54.04 658,915 53.21 54.12
1.92% APC Anadarko Petroleum Corporation 61.09 2,350,477 60.00 61.22
0.76% ADI Analog Devices, Inc. 82.0157 1,419,643 81.07 82.26
1.02% ANTM Anthem, Inc. 163.86 617,546 161.68 163.93
0.64% AON Aon plc 118.96 369,093 117.75 119.00
2.49% APA Apache Corporation 50.95 1,508,592 49.78 51.18
0.24% AIV Apartment Investment and Management Company 44.32 406,881 43.65 44.35
1.56% AAPL Apple Inc. 143.08 1,341,196 140.62 143.10
0.10% AMAT Applied Materials, Inc. 38.90 604,118 38.71 39.19
0.90% ADM Archer-Daniels-Midland Company 45.7599 971,249 45.24 45.79
0.66% AIZ Assurant, Inc. 95.19 175,756 93.90 95.40
-0.02% T AT&T Inc. 41.48 8,371,831 41.26 41.53
-0.15% ADSK Autodesk, Inc. 85.31 502,603 85.16 86.10
0.28% ADP Automatic Data Processing, Inc. 103.20 64,077 102.21 103.20
1.92% AN AutoNation, Inc. 43.08 361,553 42.21 43.13
-0.11% AZO AutoZone, Inc. 713.42 146,136 706.28 713.84
0.25% AVB AvalonBay Communities, Inc. 185.31 209,498 182.87 185.32
1.08% AVY Avery Dennison Corporation 80.46 216,711 79.58 80.50
1.58% BHI Baker Hughes Incorporated 58.99 991,140 57.67 59.00
0.08% BLL Ball Corporation 73.80 619,302 73.12 73.91
1.78% BAC Bank of America Corporation 23.44 56,573,375 23.00 23.49
1.51% BK Bank Of New York Mellon Corporation 46.97 1,351,231 46.06 47.04
-0.17% BAX Baxter International Inc. 51.74 703,659 51.57 51.86
1.37% BBT BB&T Corporation 44.7655 2,482,981 43.83 44.91
-0.26% BDX Becton, Dickinson and Company 183.2499 273,926 182.31 184.32
1.51% BBBY Bed Bath & Beyond Inc. 38.90 953,776 38.31 38.93
1.36% BBY Best Buy Co., Inc. 46.83 1,509,497 46.02 46.86
-0.48% BIIB Biogen Inc. 273.91 523,675 272.50 276.71
1.45% BLK BlackRock, Inc. 380.45 208,282 373.61 380.88
0.70% BA Boeing Company 177.3354 888,649 175.00 177.57
1.17% BWA BorgWarner Inc. 41.67 1,597,539 41.07 41.78
0.22% BXP Boston Properties, Inc. 131.60 407,143 129.39 131.91
0.18% BSX Boston Scientific Corporation 24.625 2,290,142 24.41 24.65
0.26% BMY Bristol-Myers Squibb Company 56.195 3,024,233 55.93 56.369
0.71% AVGO Broadcom Limited 220.60 802,417 218.35 220.78
0.75% COG Cabot Oil & Gas Corporation 23.39 1,947,600 23.01 23.53
0.39% CA CA Inc. 31.825 506,664 31.60 31.86
0.33% CPB Campbell Soup Company 57.69 470,946 57.24 57.83
2.32% COF Capital One Financial Corporation 84.045 1,384,569 81.90 84.49
-0.39% CAH Cardinal Health, Inc. 81.92 449,743 81.61 82.13
1.23% KMX CarMax Inc 59.615 1,266,734 58.64 59.71
1.22% CCL Carnival Corporation 59.60 4,906,513 59.00 60.24
1.52% CAT Caterpillar, Inc. 92.90 1,641,850 91.51 92.98
0.86% CBG CBRE Group, Inc. 33.98 1,275,647 33.41 33.99
0.43% CBS CBS Corporation 67.79 1,249,252 66.79 67.90
-0.50% CELG Celgene Corporation 124.23 610,493 123.76 125.45
0.30% CNC Centene Corporation 70.44 1,125,458 69.58 70.49
-0.14% CNP CenterPoint Energy, Inc. 27.65 1,261,965 27.46 27.72
-0.49% CTL CenturyLink, Inc. 22.495 4,606,059 22.33 22.55
-0.27% CERN Cerner Corporation 59.13 896,312 58.97 59.42
3.28% CF CF Industries Holdings, Inc. 30.21 2,456,858 29.13 30.42
4.65% CHK Chesapeake Energy Corporation 5.40 22,973,062 5.14 5.42
0.93% CVX Chevron Corporation 107.2655 2,866,393 106.12 107.74
2.55% CMG Chipotle Mexican Grill, Inc. 425.36 544,148 415.11 425.92
0.69% CHRW C.H. Robinson Worldwide, Inc. 77.55 609,674 76.59 77.64
0.33% CHD Church & Dwight Company, Inc. 50.45 479,507 50.04 50.47
1.10% CI Cigna Corporation 147.65 417,971 145.57 147.86
1.58% XEC Cimarex Energy Co 119.21 384,970 117.04 119.57
0.87% CINF Cincinnati Financial Corporation 72.2808 156,534 71.40 72.355
0.59% CTAS Cintas Corporation 125.86 213,529 124.20 126.03
0.06% CSCO Cisco Systems, Inc. 34.01 7,397,391 33.82 34.05
1.49% C Citigroup Inc. 59.199 7,997,213 58.12 59.40
1.42% CFG Citizens Financial Group, Inc. 34.75 2,152,609 34.05 35.02
0.00% CTXS Citrix Systems, Inc. 83.57 492,802 83.23 84.20
0.03% CLX Clorox Company 137.00 265,630 136.07 137.01
0.76% CME CME Group Inc. 119.14 919,994 117.10 119.23
-0.18% CMS CMS Energy Corporation 45.02 914,821 44.85 45.21
2.16% COH Coach, Inc. 40.885 2,488,172 39.85 40.91
0.32% KO Coca-Cola Company 42.455 6,573,883 42.24 42.50
0.77% CCE Coca-Cola European Partners plc 38.15 774,279 37.79 38.24
0.68% CTSH Cognizant Technology Solutions Corporation 59.11 1,680,368 58.31 59.14
0.57% CL Colgate-Palmolive Company 73.85 1,720,757 73.09 73.89
-0.04% CMCSA Comcast Corporation 37.095 7,137,243 36.69 37.106
1.39% CMA Comerica Incorporated 67.65 455,725 66.30 67.98
0.35% CAG ConAgra Foods, Inc. 40.265 1,403,225 40.01 40.40
2.04% COP ConocoPhillips 45.20 3,543,534 44.20 45.27
-0.24% ED Consolidated Edison Inc 78.35 542,581 78.12 78.63
-1.03% STZ Constellation Brands Inc 162.00 587,129 160.96 163.02
0.71% GLW Corning Incorporated 27.60 1,906,274 27.31 27.63
0.11% COST Costco Wholesale Corporation 166.325 599,804 165.15 166.43
-0.39% BCR C.R. Bard, Inc. 249.83 138,791 248.80 250.95
0.42% CCI Crown Castle International Corporation 94.35 1,537,692 93.92 94.75
0.50% CSRA CSRA Inc. 29.205 341,018 28.68 29.22
1.67% CSX CSX Corporation 46.98 3,164,641 46.21 47.44
1.16% CMI Cummins Inc. 151.33 333,637 149.13 151.52
0.18% CVS CVS Health Corporation 78.645 2,058,799 78.275 78.95
-0.50% DHR Danaher Corporation 85.5832 2,013,366 85.30 86.01
8.28% DRI Darden Restaurants, Inc. 81.86 7,990,207 78.91 82.36
0.57% DVA DaVita healthCare Partners Inc. 67.32 391,959 66.59 67.39
0.80% CB D/B/A Chubb Limited New 137.76 423,869 135.96 137.79
1.19% DE Deere & Company 108.42 1,022,496 107.31 108.50
1.55% DLPH Delphi Automotive plc 80.67 603,450 79.21 80.76
0.54% DAL Delta Air Lines, Inc. 46.35 3,918,826 45.76 46.39
0.43% XRAY DENTSPLY SIRONA Inc. 62.83 446,442 62.29 63.16
1.89% DVN Devon Energy Corporation 39.61 2,768,935 38.84 39.81
3.25% DO Diamond Offshore Drilling, Inc. 16.05 908,158 15.59 16.13
1.51% DFS Discover Financial Services 67.83 734,749 66.42 67.91
0.52% DISCA Discovery Communications, Inc. 27.775 694,050 27.42 27.82
0.59% DISCK Discovery Communications, Inc. 27.27 366,146 26.97 27.31
-0.81% DG Dollar General Corporation 68.43 1,018,272 68.23 68.85
0.51% DLTR Dollar Tree, Inc. 76.52 1,446,128 75.81 76.58
0.08% D Dominion Resources, Inc. 77.97 937,871 77.60 78.17
1.77% DOV Dover Corporation 79.34 293,940 77.51 79.49
1.81% DOW Dow Chemical Company 65.17 4,502,946 63.52 65.18
0.91% DHI D.R. Horton, Inc. 33.36 1,520,472 32.94 33.41
-0.23% DPS Dr Pepper Snapple Group, Inc 97.01 378,217 96.53 97.27
-0.12% DTE DTE Energy Company 101.78 262,840 101.54 102.24
-0.18% DUK Duke Energy Corporation 82.64 966,295 82.35 82.87
-0.06% DNB Dun & Bradstreet Corporation 104.25 87,750 103.00 104.61
1.67% EMN Eastman Chemical Company 79.25 703,680 77.93 79.46
0.98% ETN Eaton Corporation, PLC 73.39 752,298 72.08 73.51
0.03% EBAY eBay Inc. 33.44 1,813,926 33.30 33.53
0.25% ECL Ecolab Inc. 124.42 463,793 123.65 124.60
0.06% EIX Edison International 80.56 548,289 80.01 80.79
-2.17% EW Edwards Lifesciences Corporation 93.77 1,342,846 93.63 96.49
1.74% DD E.I. du Pont de Nemours and Company 81.995 1,634,746 80.15 81.995
0.51% EA Electronic Arts Inc. 89.47 1,080,777 88.55 89.52
0.50% LLY Eli Lilly and Company 84.67 1,254,648 84.04 84.90
1.73% EMR Emerson Electric Company 59.43 1,221,131 58.24 59.52
0.90% ENDP Endo International plc 10.595 3,456,473 10.38 10.79
-0.42% ETR Entergy Corporation 76.16 330,339 76.03 76.45
1.60% EOG EOG Resources, Inc. 94.86 1,728,714 93.45 95.22
1.10% EQT EQT Corporation 59.38 958,228 58.23 60.02
0.52% EFX Equifax, Inc. 136.27 194,830 134.85 136.28
0.30% EQIX Equinix, Inc. 385.17 194,299 383.26 386.77
0.23% EQR Equity Residential 62.33 766,633 61.42 62.36
0.14% ESS Essex Property Trust, Inc. 233.71 132,496 229.99 233.97
0.17% EL Estee Lauder Companies, Inc. 85.925 903,069 84.89 85.925
2.06% ETFC E*TRADE Financial Corporation 34.24 1,397,726 33.31 34.38
0.08% ES Eversource Energy 59.60 619,957 59.27 59.73
-1.03% EXC Exelon Corporation 35.48 2,634,963 35.43 35.67
1.20% EXPE Expedia, Inc. 129.33 475,805 127.54 129.39
1.28% EXPD Expeditors International of Washington, Inc. 56.34 259,596 55.53 56.39
-0.09% ESRX Express Scripts Holding Company 64.5399 1,495,193 64.25 64.81
0.09% EXR Extra Space Storage Inc 74.52 239,873 73.65 74.68
0.66% XOM Exxon Mobil Corporation 81.7747 5,199,499 80.96 81.955
0.34% FFIV F5 Networks, Inc. 147.02 187,824 145.00 147.31
0.83% FB Facebook, Inc. 141.491 8,567,263 140.01 141.60
1.52% FAST Fastenal Company 50.80 770,752 49.70 50.86
0.25% FRT Federal Realty Investment Trust 133.075 260,801 131.36 133.235
1.43% FDX FedEx Corporation 189.69 900,418 187.00 189.95
-0.10% FIS Fidelity National Information Services, Inc. 80.32 936,934 79.11 80.39
1.78% FITB Fifth Third Bancorp 25.17 3,014,436 24.51 25.27
-0.16% FE FirstEnergy Corporation 31.3301 1,321,111 31.245 31.46
0.28% FSLR First Solar, Inc. 28.31 1,475,628 28.04 28.53
0.32% FISV Fiserv, Inc. 115.86 662,171 114.82 115.91
0.92% FLIR FLIR Systems, Inc. 36.16 191,998 35.51 36.18
0.87% FLS Flowserve Corporation 47.37 728,199 46.76 47.50
1.46% FLR Fluor Corporation 52.14 413,979 51.36 52.43
0.63% FMC FMC Corporation 61.86 525,433 61.04 62.07
1.46% FTI FMC Technologies, Inc. 31.86 2,040,290 31.47 31.88
2.18% F Ford Motor Company 11.71 30,635,346 11.48 11.80
1.87% BEN Franklin Resources, Inc. 41.85 1,152,968 40.99 42.02
2.91% FCX Freeport-McMoran, Inc. 12.575 13,936,682 12.15 12.64
-1.22% FTR Frontier Communications Corporation 1.9954 14,001,710 1.97 2.04
3.98% GME Gamestop Corporation 21.68 2,407,860 20.73 21.70
1.20% GPS Gap, Inc. 23.56 1,328,059 23.11 23.59
0.37% GRMN Garmin Ltd. 50.96 538,751 50.28 50.98
1.48% GD General Dynamics Corporation 188.25 584,732 184.88 188.63
0.59% GE General Electric Company 29.615 13,991,321 29.25 29.645
-0.42% GGP General Growth Properties, Inc. 22.635 8,180,426 22.34 22.84
0.49% GIS General Mills, Inc. 59.0699 1,263,975 58.61 59.09
2.94% GM General Motors Company 35.73 19,478,672 34.66 36.25
0.11% GPC Genuine Parts Company 92.85 188,362 92.10 92.95
-0.93% GILD Gilead Sciences, Inc. 66.875 4,185,654 66.80 67.48
1.25% GS Goldman Sachs Group, Inc. 228.30 2,282,875 225.10 229.59
0.69% HAL Halliburton Company 48.11 5,378,178 47.55 48.25
1.20% HBI Hanesbrands Inc. 20.695 1,573,799 20.23 20.71
0.92% HOG Harley-Davidson, Inc. 60.7322 314,114 60.08 60.87
0.68% HRS Harris Corporation 111.54 184,156 110.50 111.69
0.41% HIG Hartford Financial Services Group, Inc. 47.6601 918,478 47.27 47.70
0.75% HAS Hasbro, Inc. 99.79 489,076 98.28 99.85
-1.95% HCA HCA Holdings, Inc. 88.725 2,826,367 88.045 90.17
0.60% HCP HCP, Inc. 30.97 1,176,677 30.63 30.99
1.14% HP Helmerich & Payne, Inc. 64.86 904,929 64.00 65.07
-0.01% HSIC Henry Schein, Inc. 171.25 106,101 170.62 171.41
0.48% HSY Hershey Company 108.77 536,841 107.72 109.32
2.75% HES Hess Corporation 47.04 2,006,855 45.83 47.30
1.43% HPE Hewlett Packard Enterprise Company 23.055 3,907,612 22.63 23.07
-0.75% HOLX Hologic, Inc. 42.40 639,594 42.28 42.75
-0.04% HD Home Depot, Inc. 146.81 2,011,204 145.94 147.29
0.65% HON Honeywell International Inc. 125.30 895,955 123.54 125.38
0.38% HRL Hormel Foods Corporation 34.275 1,476,212 33.96 34.28
0.03% HST Host Hotels & Resorts, Inc. 18.035 2,827,060 17.81 18.10
0.38% HPQ HP Inc. 17.265 4,255,071 17.20 17.41
0.88% HRB H&R Block, Inc. 22.81 1,321,767 22.40 22.83
1.37% HUM Humana Inc. 206.26 646,558 203.48 206.33
1.11% HBAN Huntington Bancshares Incorporated 13.1647 4,573,307 12.95 13.21
1.15% ITW Illinois Tool Works Inc. 133.16 498,896 130.87 133.29
-0.31% ILMN Illumina, Inc. 171.75 530,926 171.24 172.99
1.45% IR Ingersoll-Rand plc (Ireland) 79.68 936,491 78.19 79.78
0.23% INTC Intel Corporation 35.471 8,234,240 35.21 35.66
0.75% ICE Intercontinental Exchange Inc. 59.8564 981,694 59.18 59.91
-0.61% IFF Internationa Flavors & Fragrances, Inc. 131.755 400,589 130.61 132.355
0.36% IBM International Business Machines Corporation 174.40 1,621,881 173.00 174.49
1.19% IP International Paper Company 50.8801 839,576 50.14 50.925
1.83% IPG Interpublic Group of Companies, Inc. 24.48 1,792,447 23.98 24.50
-0.68% INTU Intuit Inc. 117.64 1,108,786 117.64 118.90
-0.09% ISRG Intuitive Surgical, Inc. 766.6136 108,405 764.47 770.28
2.50% IVZ Invesco Plc 30.75 1,930,492 29.87 30.80
1.24% IRM Iron Mountain Incorporated 35.00 449,877 34.48 35.00
1.22% JEC Jacobs Engineering Group Inc. 54.355 167,488 53.51 54.50
1.68% JBHT J.B. Hunt Transport Services, Inc. 92.07 627,603 89.42 92.95
0.10% SJM J.M. Smucker Company 133.02 395,750 132.30 133.29
0.91% JCI Johnson Controls, Inc. 41.745 2,189,937 41.095 41.81
-0.44% JNJ Johnson & Johnson 125.25 2,507,403 124.78 125.63
1.57% JPM J P Morgan Chase & Co 88.61 8,551,931 86.98 88.72
0.50% JNPR Juniper Networks, Inc. 27.895 908,936 27.64 27.95
1.86% KSU Kansas City Southern 85.45 712,818 83.80 86.25
0.23% K Kellogg Company 72.73 650,273 72.20 72.76
1.28% KEY KeyCorp 17.39 3,924,973 17.13 17.50
0.36% KMB Kimberly-Clark Corporation 132.84 361,436 131.83 132.89
0.30% KIM Kimco Realty Corporation 22.055 1,635,641 21.72 22.12
1.17% KMI Kinder Morgan, Inc. 21.27 5,337,444 21.05 21.41
0.01% KLAC KLA-Tencor Corporation 95.81 205,064 95.21 96.20
1.36% KSS Kohl's Corporation 38.07 1,425,155 37.33 38.25
0.54% KR Kroger Company 29.085 2,577,480 28.85 29.12
0.97% LLL L-3 Communications Holdings, Inc. 166.94 139,251 164.40 167.03
-0.34% LH Laboratory Corporation of America Holdings 142.04 232,579 141.29 142.45
-0.05% LRCX Lam Research Corporation 127.74 606,626 127.14 128.55
-0.44% LB L Brands, Inc. 47.48 2,194,736 46.76 47.58
0.21% LEG Leggett & Platt, Incorporated 49.93 330,775 49.56 49.96
2.20% LM Legg Mason, Inc. 35.76 448,208 34.75 35.82
1.08% LEN Lennar Corporation 51.55 673,964 50.74 51.61
1.95% LUK Leucadia National Corporation 26.11 895,753 25.52 26.21
-0.20% LVLT Level 3 Communications, Inc. 55.73 658,705 55.45 55.82
1.04% LNC Lincoln National Corporation 64.13 1,123,043 62.00 64.21
0.95% LMT Lockheed Martin Corporation 269.70 425,440 266.02 270.13
0.71% L Loews Corporation 46.255 313,400 45.78 46.32
0.88% LOW Lowe's Companies, Inc. 82.28 1,762,839 81.47 82.40
3.10% LYB LyondellBasell Industries NV 91.37 1,566,532 88.65 91.50
1.11% MAC Macerich Company 63.79 424,892 62.76 63.85
1.22% M Macy's Inc 28.27 2,398,381 27.74 28.41
-0.36% MNK Mallinckrodt plc 44.17 635,600 43.82 44.68
2.11% MRO Marathon Oil Corporation 15.051 7,210,928 14.715 15.18
-0.22% MPC Marathon Petroleum Corporation 48.73 2,136,780 48.61 49.15
1.28% MAR Marriott International 94.36 384,236 93.00 94.41
0.48% MMC Marsh & McLennan Companies, Inc. 74.97 612,596 74.18 75.00
1.54% MLM Martin Marietta Materials, Inc. 210.32 415,201 206.50 212.03
0.68% MAS Masco Corporation 33.98 1,139,226 33.58 34.10
0.46% MA Mastercard Incorporated 112.4656 1,136,183 111.47 112.535
1.03% MAT Mattel, Inc. 25.42 2,396,064 25.05 25.60
-2.62% MKC McCormick & Company, Incorporated 98.72 784,927 98.25 100.92
-0.10% MCD McDonald's Corporation 129.36 1,261,652 128.94 129.52
0.73% MCK McKesson Corporation 149.57 454,034 147.76 149.88
-0.10% MJN Mead Johnson Nutrition Company 88.37 763,721 88.31 88.48
-0.14% MDT Medtronic plc 80.90 2,427,612 80.62 81.05
-0.11% MRK Merck & Company, Inc. 63.125 6,013,489 62.88 63.26
1.61% MET MetLife, Inc. 52.52 2,534,713 51.34 52.58
0.87% KORS Michael Kors Holdings Limited 38.12 783,821 37.68 38.25
0.96% MCHP Microchip Technology Incorporated 73.5301 774,968 72.615 73.705
-0.25% MU Micron Technology, Inc. 28.688 15,061,064 28.62 29.06
0.10% MSFT Microsoft Corporation 65.165 1,492,221,380 64.65 65.18
0.23% MHK Mohawk Industries, Inc. 228.195 166,914 226.03 228.36
-0.68% TAP Molson Coors Brewing Company 95.78 759,383 95.49 96.43
0.38% MDLZ Mondelez International, Inc. 43.695 2,943,675 43.06 43.72
0.02% MON Monsanto Company 114.105 714,611 113.79 114.45
0.30% MNST Monster Beverage Corporation 47.04 508,395 46.57 47.13
-0.02% MCO Moody's Corporation 111.39 264,587 110.88 111.62
1.37% MS Morgan Stanley 42.15 5,626,532 41.57 42.42
2.01% MOS Mosaic Company 29.225 1,302,027 28.65 29.37
0.38% MSI Motorola Solutions, Inc. 84.32 321,163 83.78 84.47
0.78% MTB M&T Bank Corporation 155.38 244,729 153.74 156.14
3.24% MUR Murphy Oil Corporation 27.10 1,299,146 26.05 27.31
-0.26% MYL Mylan N.V. 41.60 2,805,346 41.55 42.48
0.04% NDAQ Nasdaq, Inc. 69.035 415,175 68.60 69.16
2.13% NOV National Oilwell Varco, Inc. 39.25 1,249,051 38.14 39.29
2.89% NAVI Navient Corporation 14.405 248,914 13.75 14.49
0.61% NTAP NetApp, Inc. 41.15 1,048,667 40.72 41.26
1.19% NFLX Netflix, Inc. 145.77 2,738,245 143.92 145.96
0.31% NWL Newell Brands Inc. 47.86 948,520 47.24 47.90
2.69% NFX Newfield Exploration Company 35.37 1,549,760 34.62 35.55
-2.83% NEM Newmont Mining Corporation 32.97 4,264,392 32.78 34.21
0.87% NWSA News Corporation 12.69 339,646 12.55 12.73
1.16% NWS News Corporation 13.10 238,874 12.95 13.15
0.18% NEE NextEra Energy, Inc. 131.34 535,039 130.51 131.56
0.44% NLSN Nielsen N.V. 41.2099 1,357,939 40.72 41.21
0.81% NKE Nike, Inc. 56.38 3,463,867 55.79 56.44
-0.55% NI NiSource, Inc 23.665 899,233 23.64 23.80
3.52% NBL Noble Energy Inc. 34.00 3,078,229 32.89 34.05
1.51% JWN Nordstrom, Inc. 43.09 1,337,186 42.12 43.25
1.73% NSC Norfolk Souther Corporation 113.05 1,358,245 110.78 114.38
1.28% NTRS Northern Trust Corporation 86.16 555,706 84.41 86.32
0.53% NOC Northrop Grumman Corporation 237.11 285,322 234.35 237.38
-0.83% NRG NRG Energy, Inc. 18.025 1,833,092 17.92 18.16
1.61% NUE Nucor Corporation 60.46 1,726,431 59.02 60.77
-0.82% NVDA NVIDIA Corporation 107.361 6,528,558 107.27 108.89
-0.09% ORLY O'Reilly Automotive, Inc. 269.555 349,787 267.90 270.18
0.77% OXY Occidental Petroleum Corporation 63.345 2,813,710 62.555 63.40
1.63% OMC Omnicom Group Inc. 85.58 628,856 84.30 85.59
-0.04% OKE ONEOK, Inc. 53.09 896,520 53.00 53.61
0.15% ORCL Oracle Corporation 44.908 4,842,760 44.693 45.03
1.24% OI Owens-Illinois, Inc. 20.345 356,832 19.95 20.39
0.81% PCAR PACCAR Inc. 67.03 496,996 66.25 67.14
-0.14% PCG Pacific Gas & Electric Co. 67.095 1,356,854 67.02 67.375
1.37% PH Parker-Hannifin Corporation 157.77 423,536 155.09 158.12
0.54% PDCO Patterson Companies, Inc. 44.94 282,578 44.58 45.17
0.16% PAYX Paychex, Inc. 60.99 79,967 60.51 61.03
0.00% PYPL PayPal Holdings, Inc. 43.08 2,430,702 42.84 43.15
2.88% PNR Pentair plc. 62.8191 604,484 60.76 62.93
1.06% PBCT People's United Financial, Inc. 18.04 1,582,171 17.74 18.07
0.52% PEP Pepsico, Inc. 112.43 1,933,701 111.64 112.45
-0.01% PKI PerkinElmer, Inc. 58.015 223,209 57.58 58.26
-0.46% PRGO Perrigo Company 68.87 608,819 68.14 69.04
-0.15% PFE Pfizer, Inc. 34.1295 8,882,407 33.97 34.24
0.13% PM Philip Morris International Inc 112.51 2,364,565 111.59 112.71
0.56% PSX Phillips 66 77.68 993,643 77.08 77.96
-0.15% PNW Pinnacle West Capital Corporation 84.02 147,456 83.85 84.41
2.45% PXD Pioneer Natural Resources Company 184.93 876,810 180.10 185.36
2.10% PBI Pitney Bowes Inc. 12.7625 789,047 12.435 12.7799
1.35% PNC PNC Financial Services Group, Inc. 119.79 1,157,551 117.72 119.97
1.02% PPG PPG Industries, Inc. 104.89 559,645 103.57 104.97
-0.13% PPL PPL Corporation 37.51 1,380,094 37.35 37.64
1.05% PX Praxair, Inc. 119.105 1,353,044 117.74 119.40
1.65% PFG Principal Financial Group Inc 63.1218 350,358 61.9496 63.21
0.31% PG Procter & Gamble Company 90.77 3,052,090 90.13 90.80
0.63% PGR Progressive Corporation 39.725 1,338,590 39.34 39.75
0.82% PLD ProLogis, Inc. 50.30 1,381,481 49.44 50.31
1.27% PRU Prudential Financial, Inc. 105.85 2,030,365 104.03 105.95
-0.70% PEG Public Service Enterprise Group Incorporated 44.4353 1,631,200 44.365 44.72
0.32% PSA Public Storage 221.58 262,173 218.86 221.75
1.30% PHM PulteGroup, Inc. 23.78 1,430,064 23.37 23.80
1.22% PVH PVH Corp. 102.73 577,829 101.53 102.98
-0.26% QRVO Qorvo, Inc. 68.19 483,229 67.70 68.84
1.33% QCOM QUALCOMM Incorporated 57.415 2,663,909 56.67 57.45
1.42% PWR Quanta Services, Inc. 36.49 504,254 35.89 36.53
-0.44% DGX Quest Diagnostics Incorporated 98.21 365,165 97.75 98.64
1.31% RL Ralph Lauren Corporation 81.465 388,478 80.17 81.59
-0.07% RRC Range Resources Corporation 27.81 2,519,240 27.48 28.24
0.71% RTN Raytheon Company 152.24 482,002 150.24 152.40
-0.27% O Realty Income Corporation 58.90 1,316,380 58.13 59.17
5.28% RHT Red Hat, Inc. 86.53 6,167,817 85.80 87.91
-1.06% REGN Regeneron Pharmaceuticals, Inc. 379.6153 907,860 376.22 388.82
1.60% RF Regions Financial Corporation 14.31 8,637,104 14.04 14.39
0.05% RSG Republic Services, Inc. 62.139 434,155 61.93 62.35
-0.02% RAI Reynolds American Inc 62.76 2,868,998 62.52 62.78
0.78% RHI Robert Half International Inc. 47.51 603,776 46.87 47.56
1.52% ROK Rockwell Automation, Inc. 155.13 247,776 152.28 155.23
1.32% COL Rockwell Collins, Inc. 98.54 531,527 96.74 98.68
1.30% ROP Roper Technologies, Inc. 207.66 212,467 204.30 207.89
0.37% ROST Ross Stores, Inc. 65.58 982,734 64.75 65.58
1.23% RCL Royal Caribbean Cruises Ltd. 100.52 751,903 99.76 101.10
3.13% R Ryder System, Inc. 75.195 341,528 72.64 75.50
0.51% CRM Salesforce.com Inc 82.04 1,744,143 81.30 82.12
0.02% SCG Scana Corporation 66.47 399,096 66.13 66.76
1.40% SLB Schlumberger N.V. 78.10 3,111,057 76.94 78.11
0.65% STX Seagate Technology PLC 45.203 1,838,512 44.63 45.34
1.17% SEE Sealed Air Corporation 44.06 1,305,990 43.35 44.12
0.25% SRE Sempra Energy 111.884 248,212 111.33 112.07
0.46% SHW Sherwin-Williams Company 311.00 145,536 309.03 311.71
0.57% SIG Signet Jewelers Limited 70.06 460,277 69.15 70.19
0.87% SPG Simon Property Group, Inc. 167.63 828,180 165.24 167.68
1.00% SWKS Skyworks Solutions, Inc. 98.165 567,130 96.55 98.325
-0.12% SLG SL Green Realty Corporation 105.44 269,031 103.66 105.96
1.57% SNA Snap-On Incorporated 167.505 147,884 164.17 167.51
-0.34% SO Southern Company 50.12 2,449,581 49.97 50.32
2.39% LUV Southwest Airlines Company 54.145 3,656,978 52.46 54.29
2.54% SWN Southwestern Energy Company 7.885 7,371,282 7.55 7.935
0.89% SWK Stanley Black & Decker, Inc. 131.99 284,307 130.34 132.12
1.08% SPLS Staples, Inc. 8.45 2,062,257 8.30 8.46
0.16% SBUX Starbucks Corporation 57.3238 4,462,680 57.025 57.42
1.78% STT State Street Corporation 79.51 1,430,493 77.70 79.62
-0.28% SRCL Stericycle, Inc. 81.38 202,307 80.51 81.75
-0.05% SYK Stryker Corporation 132.40 270,607 131.44 132.55
1.07% STI SunTrust Banks, Inc. 54.92 1,651,965 54.19 55.23
-0.41% SYMC Symantec Corporation 30.345 3,345,582 30.33 30.71
2.60% SYF Synchrony Financial 33.59 2,797,923 32.60 33.65
0.10% SYY Sysco Corporation 52.09 1,027,628 51.67 52.11
0.23% TGT Target Corporation 53.455 2,343,348 53.18 53.60
0.78% TEL TE Connectivity Ltd. 75.05 671,042 74.05 75.18
1.10% TGNA TEGNA Inc. 25.70 479,005 25.34 25.72
-3.83% THC Tenet Healthcare Corporation 17.83 2,842,015 17.54 18.48
1.00% TDC Teradata Corporation 30.72 567,564 30.25 30.75
-0.34% TSO Tesoro Corporation 81.16 817,239 80.78 82.16
0.16% TXN Texas Instruments Incorporated 80.66 1,317,202 80.22 80.80
1.77% TXT Textron Inc. 47.18 426,294 46.17 47.26
0.76% AES The AES Corporation 11.205 1,830,024 11.05 11.23
2.82% SCHW The Charles Schwab Corporation 40.53 5,365,804 39.26 40.65
1.31% GT The Goodyear Tire & Rubber Company 36.46 1,030,179 35.85 36.48
0.19% KHC The Kraft Heinz Company 91.42 680,860 90.78 91.53
1.21% PCLN The Priceline Group Inc. 1,793.39 176,335 1,766.51 1,794.53
-0.09% TMO Thermo Fisher Scientific Inc 154.465 535,091 153.54 155.19
0.30% TRV The Travelers Companies, Inc. 121.34 442,889 120.44 121.39
0.77% TIF Tiffany & Co. 95.80 511,354 95.02 95.89
-0.12% TWX Time Warner Inc. 97.27 1,596,593 96.88 97.46
0.28% TJX TJX Companies, Inc. 78.57 2,158,418 78.16 78.89
0.98% TMK Torchmark Corporation 77.08 131,535 76.21 77.13
1.97% TSS Total System Services, Inc. 52.84 1,208,815 51.69 52.99
-0.29% TSCO Tractor Supply Company 68.225 1,007,889 67.70 68.55
1.66% RIG Transocean Ltd. 12.25 6,439,795 11.99 12.33
1.48% TRIP TripAdvisor, Inc. 43.29 792,821 42.50 43.31
1.29% TROW T. Rowe Price Group, Inc. 68.50 953,026 67.32 68.54
1.79% FOX Twenty-First Century Fox, Inc. 31.81 1,697,326 31.15 31.88
1.79% FOXA Twenty-First Century Fox, Inc. 32.47 5,774,373 31.75 32.56
-0.15% TSN Tyson Foods, Inc. 61.75 707,044 61.26 61.80
0.38% UAA Under Armour Inc. Class A 19.94 1,964,161 19.70 20.01
0.98% UNP Union Pacific Corporation 105.03 1,871,077 103.83 105.36
2.46% UAL United Continental Holdings, Inc. 70.0525 2,502,927 68.18 70.15
0.07% UNH UnitedHealth Group Incorporated 164.72 2,862,664 163.84 165.45
1.45% UPS United Parcel Service, Inc. 106.30 985,062 104.50 106.36
3.58% URI United Rentals, Inc. 123.86 963,705 119.22 123.98
2.71% X United States Steel Corporation 33.155 11,104,304 31.85 33.35
0.96% UTX United Technologies Corporation 112.90 1,336,420 111.32 112.99
-1.55% UHS Universal Health Services, Inc. 124.06 450,005 123.28 125.46
1.54% UNM Unum Group 46.15 372,895 45.22 46.15
0.04% URBN Urban Outfitters, Inc. 23.22 1,331,605 22.68 23.30
1.34% USB U.S. Bancorp 52.90 2,662,022 52.00 52.97
-0.34% VLO Valero Energy Corporation 66.01 1,859,265 65.65 66.64
-0.21% VAR Varian Medical Systems, Inc. 91.4818 239,978 90.57 91.70
0.94% VTR Ventas, Inc. 64.69 1,403,831 63.84 64.69
-0.02% VRSN VeriSign, Inc. 86.955 203,914 86.34 87.07
0.51% VRSK Verisk Analytics, Inc. 80.09 285,068 79.24 80.10
0.07% VZ Verizon Communications Inc. 49.175 7,084,098 48.67 49.21
-1.42% VRTX Vertex Pharmaceuticals Incorporated 89.51 681,066 89.22 90.76
1.18% VFC V.F. Corporation 55.3343 2,652,593 54.54 55.69
1.56% VIAB Viacom Inc. 45.00 2,584,896 44.11 45.26
0.45% V Visa Inc. 89.32 2,540,804 88.49 89.34
-0.38% VNO Vornado Realty Trust 99.915 581,760 98.51 100.40
2.13% VMC Vulcan Materials Company 114.87 974,467 112.14 114.97
0.75% WMT Wal-Mart Stores, Inc. 70.181 3,299,118 69.33 70.185
0.42% DIS Walt Disney Company 112.8434 2,078,124 112.02 112.87
-0.05% WM Waste Management, Inc. 71.8575 739,201 71.53 72.07
-0.15% WAT Waters Corporation 155.67 109,751 154.75 156.75
0.16% WEC WEC Energy Group, Inc. 61.08 634,457 60.56 61.22
1.06% WFC Wells Fargo & Company 55.9899 7,262,184 55.24 56.21
0.60% HCN Welltower Inc. 70.55 956,311 69.84 70.60
2.56% WDC Western Digital Corporation 80.58 2,349,937 78.59 80.99
0.40% WU Western Union Company 20.12 1,805,863 19.95 20.23
2.36% WRK Westrock Company 52.8092 409,834 51.35 52.84
0.81% WY Weyerhaeuser Company 33.77 1,096,376 33.28 33.78
-0.06% WHR Whirlpool Corporation 169.76 267,734 168.37 170.17
0.32% WFM Whole Foods Market, Inc. 28.62 1,482,497 28.38 28.67
-0.09% WMB Williams Companies, Inc. 28.63 5,528,112 28.62 28.98
1.00% WLTW Willis Towers Watson Public Limited Company 131.32 238,303 129.51 131.32
0.94% GWW W.W. Grainger, Inc. 239.59 191,046 236.22 240.70
0.39% WYN Wyndham Worldwide Corp 84.32 317,303 83.55 84.39
0.73% WYNN Wynn Resorts, Limited 115.49 1,362,635 113.89 116.19
0.09% XEL Xcel Energy Inc. 44.81 1,966,327 44.62 44.94
1.75% XRX Xerox Corporation 7.265 4,949,077 7.13 7.33
-0.43% XLNX Xilinx, Inc. 57.95 691,469 57.82 58.29
0.84% XL XL Group plc 40.33 536,193 39.91 40.35
1.12% XYL Xylem Inc. 49.66 386,707 48.77 49.78
0.47% YHOO Yahoo! Inc. 46.62 2,907,577 46.24 46.70
1.46% YUM Yum! Brands, Inc. 64.42 2,152,337 63.51 64.53
0.27% ZBH Zimmer Biomet Holdings, Inc. 120.6199 361,126 119.94 120.94
0.78% ZION Zions Bancorporation 41.10 903,715 40.31 41.35
0.31% ZTS Zoetis Inc. 54.17 1,161,609 53.69 54.27