MERCATO USA

Lista titoli S&P500

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
3M Company	169,24	+2,23	15:59:46	166,80	169,55	2.714.432
Abbott Laboratories	112,56	+1,13	15:59:46	110,55	113,12	4.618.512
AbbVie Inc	112,11	+1,44	15:59:47	110,26	112,31	6.522.805
Accenture plc Class A Ordinary Shares (Ireland)	255,88	+0,88	16:00:00	253,81	257,26	1.647.683
Adobe Systems Incorporated	456,50	-0,34	16:00:01	453,34	461,58	4.201.717
Aetna Inc	203,40	-0,43	16:00:02	202,68	204,56	1.070.349
AFLAC Incorporated	47,02	+1,16	15:59:45	46,62	47,33	1.921.998
Agilent Technologies, Inc	127,30	+0,86	15:59:46	126,30	127,79	1.337.148
Air Products and Chemicals, Inc	285,73	-0,41	15:59:45	283,70	289,99	947.964
Akamai Technologies, Inc	110,01	+3,34	16:00:03	107,28	110,07	1.900.109
Alcoa Corporation	23,04	-1,03	15:59:46	22,86	24,20	5.365.434
Alexion Pharmaceuticals, Inc	158,71	+1,28	16:00:02	158,10	159,40	3.637.081
Allegheny Technologies Incorporated	18,51	+0,33	16:00:00	18,43	18,93	994.109
Allegion plc Ordinary Shares	114,71	+0,26	15:59:43	114,61	116,43	285.711
Allergan plc Ordinary Shares	187,96	-1,75	15:59:59	187,75	192,24	1.293.147
Alliance Data Systems Corporation	72,69	+2,35	15:59:46	71,71	73,40	509.903
Allstate Corporation (The)	110,26	+1,72	15:59:43	108,39	110,50	1.001.879
Altria Group, Inc	41,23	+0,07	15:59:46	41,01	41,83	7.665.444
Amazon.com, Inc	3.120,76	+0,53	16:00:03	3.096,00	3.145,00	3.017.104
Ameren Corporation	73,06	-1,79	15:59:46	72,78	74,48	1.565.364
American Electric Power Company, Inc	80,71	+0,30	16:00:02	79,38	81,16	2.691.738
American Express Company	126,68	+3,71	15:59:42	124,34	128,06	4.957.232
American International Group, Inc. New	42,25	+2,18	15:59:44	41,52	42,42	4.244.579
American Tower Corporation (REIT)	216,98	-1,32	15:59:46	215,96	221,52	2.029.346
Ameriprise Financial, Inc	213,14	+2,34	15:59:46	209,29	213,73	553.052
AmerisourceBergen Corporation	103,48	-3,11	15:59:43	103,25	107,89	1.112.447
AMETEK, Inc	118,74	-0,21	15:59:45	118,48	121,07	639.200
Amgen Inc	248,27	+1,13	16:00:01	246,38	248,97	2.057.908
Amphenol Corporation	132,43	+0,52	15:59:45	131,33	133,60	858.848
Anadarko Petroleum Corporation	66,01	+2,12	15:59:58	65,34	66,65	2.812.881
Analog Devices, Inc	160,54	+1,77	16:00:02	158,33	160,96	2.783.525
Aon plc Class A Ordinary Shares (UK)	209,16	+0,59	16:00:01	207,72	210,14	1.255.349
Apache Corporation	17,82	+3,18	16:00:02	17,56	18,11	6.461.035
Apartment Investment and Management Company	4,84	-0,92	15:59:46	4,76	4,90	2.689.492
Apple Inc	127,83	+0,54	16:00:02	126,93	128,71	85.218.391
Applied Materials, Inc	109,22	+5,89	16:00:03	104,39	109,58	8.957.185
Archer-Daniels-Midland Company	53,00	+1,53	15:59:46	52,54	53,25	2.708.932
Assurant, Inc	142,96	+1,99	15:59:44	140,18	143,26	233.229
AT&T Inc	28,95	-0,74	15:59:47	28,90	29,38	34.265.562
Autodesk, Inc	310,97	+0,80	16:00:01	310,25	315,47	1.276.776
Automatic Data Processing, Inc	161,98	+0,53	16:00:02	160,16	162,20	1.611.862
AutoNation, Inc	74,47	+0,40	15:59:46	73,89	75,49	737.475
AutoZone, Inc	1.237,33	-0,88	15:59:30	1.230,65	1.251,73	182.099
BROADCOM CORP COM USD1.00	459,27	+3,01	16:00:02	448,28	459,45	1.676.019
AvalonBay Communities, Inc	162,50	-0,91	15:59:46	161,35	165,31	602.663
Avery Dennison Corporation	159,78	+0,28	15:59:44	158,78	162,12	268.588
Avon Products, Inc	2,32	-4,92	15:59:59	2,24	2,53	9.261.499
Ball Corporation	90,41	-0,01	15:59:46	90,05	91,39	1.223.824
Bank of America Corporation	32,78	-0,68	15:59:46	32,20	33,60	71.145.946
Baxter International Inc	78,84	-1,49	15:59:45	78,55	80,60	2.369.352
BB&T Corporation	50,69	-1,46	15:59:59	50,64	51,41	1.926.702
Becton, Dickinson and Company	260,82	-0,35	15:59:45	259,39	265,18	961.526
Bed Bath & Beyond Inc	25,03	-2,21	16:00:02	24,33	26,50	8.852.879
Bemis Company, Inc	48,89	+1,05	15:59:54	48,27	48,98	417.858
Best Buy Co., Inc	111,68	-2,04	15:59:45	111,18	114,77	2.251.660
Biogen Inc	273,84	-0,73	16:00:02	272,57	282,37	1.171.256
BlackRock, Inc	733,55	+0,80	15:59:45	729,02	744,42	676.035
Boeing Company (The)	210,71	+3,13	15:59:46	206,52	211,52	11.428.244
BorgWarner Inc	39,29	+1,79	15:59:45	38,40	39,54	2.030.981
Boston Properties, Inc	93,32	-1,92	15:59:43	92,86	95,54	850.591
Boston Scientific Corporation	36,27	-0,14	15:59:45	35,93	36,83	7.147.431
Bristol-Myers Squibb Company	66,75	+0,32	15:59:46	66,32	67,15	7.714.061
C.H. Robinson Worldwide, Inc	96,44	+1,29	16:00:02	95,56	97,99	1.002.487
C.R. Bard, Inc	0,00		00:00:00	0,00	0,00	0.0
CA Inc	44,06	-0,07	15:59:59	44,00	44,12	1.929.143
Cabot Oil & Gas Corporation	18,62	-2,36	15:59:44	18,59	19,13	4.424.562
Campbell Soup Company	46,30	-0,26	15:59:46	46,22	46,75	2.204.987
Capital One Financial Corporation	112,96	+0,38	15:59:46	112,56	114,83	2.634.309
Cardinal Health, Inc	54,83	-1,10	15:59:44	54,55	55,73	1.250.627
CarMax Inc	116,40	+9,36	15:59:46	107,30	116,66	2.587.107
Carnival Corporation	20,86	+0,36	16:00:00	20,61	21,25	20.443.836
Caterpillar, Inc	194,03	-0,30	15:59:45	193,44	196,10	1.791.059
CBRE Group Inc Class A	0,00		00:00:00	0,00	0,00	0.0
CBS Corporation Class B	56,57	-0,29	15:59:59	56,13	57,04	3.209.127
Celgene Corporation	87,56	-0,18	15:59:59	86,87	88,08	2.190.481
CenterPoint Energy, Inc (Holding Co)	21,67	+0,98	15:59:46	21,38	21,78	3.316.429
CenturyLink, Inc	11,00	0,00	15:59:52	10,84	11,11	6.915.415
Cerner Corporation	79,51	-0,87	16:00:02	78,76	80,02	1.225.256
CF Industries Holdings, Inc	45,03	-1,16	15:59:46	44,50	46,19	1.891.187
Charles Schwab Corporation (The)	59,34	+1,01	15:59:47	57,83	59,59	6.289.413
Chesapeake Energy Corporation	4,66	+4,95	15:59:59	4,55	4,69	28.821.196
Chevron Corporation	94,54	+2,66	15:59:46	93,30	95,03	8.179.074
Chipotle Mexican Grill, Inc	1.429,92	+1,72	15:58:53	1.392,19	1.432,90	201.353
Chubb Limited	155,44	+0,16	15:59:42	155,03	156,15	1.156.093
Cigna Corporation	221,00	+0,96	15:59:30	218,92	223,94	1.090.585
Cincinnati Financial Corporation	93,77	+0,07	16:00:01	92,82	94,62	709.178
Cintas Corporation	322,04	-1,24	16:00:02	319,69	326,60	546.883
Cisco Systems, Inc	45,19	-0,53	16:00:02	44,77	45,62	22.511.710
Citigroup, Inc	63,67	-0,86	15:59:46	62,91	65,25	23.750.430
Citrix Systems, Inc	135,36	+2,55	16:00:01	130,56	137,01	3.217.760
Cleveland-Cliffs Inc	17,69	+7,37	15:59:45	17,17	18,18	15.053.542
Clorox Company (The)	196,44	-0,55	15:59:46	195,01	199,20	1.241.570
CME Group Inc	192,20	+0,20	16:00:02	191,03	194,33	1.227.384
CMS Energy Corporation	58,26	-0,61	15:59:46	58,16	59,02	1.375.315
Coach, Inc	0,00		00:00:00	0,00	0,00	0.0
Coca-Cola Company (The)	48,51	-0,38	15:59:46	48,24	48,97	24.231.700
Coca-Cola European Partners plc Ordinary Shares	45,30	-1,21	15:59:57	45,26	45,99	1.435.018
Cognizant Technology Solutions Corporation	79,76	-0,60	16:00:03	79,19	80,98	2.242.265
Colgate-Palmolive Company	80,85	-1,26	15:59:46	80,75	82,50	3.255.225
Comcast Corporation	48,84	+0,32	16:00:02	48,31	49,09	17.095.169
Comerica Incorporated	63,84	+0,09	15:59:46	62,74	64,97	1.204.098
ConAgra Brands, Inc	33,62	-0,71	15:59:45	33,59	34,01	3.404.575
ConocoPhillips	45,97	+1,89	15:59:46	44,86	46,15	10.381.920
CNX Resources Corporation	12,88	-6,87	15:59:45	12,84	14,03	3.671.119
Consolidated Edison, Inc	69,48	-0,17	15:59:45	68,95	69,90	1.529.380
Constellation Brands, Inc	223,01	+1,37	15:59:46	219,17	224,47	1.018.209
Corning Incorporated	38,52	+1,92	15:59:46	38,12	38,73	3.247.569
Costco Wholesale Corporation	354,47	-2,12	16:00:01	352,44	362,79	4.314.535
Crown Castle International Corp. (REIT)	159,81	+1,63	15:59:45	157,02	160,00	2.342.125
CSX Corporation	92,66	-0,81	16:00:02	92,54	94,35	2.502.448
Cummins Inc	238,23	+0,42	15:59:46	237,00	241,31	843.097
CVS Health Corporation	75,42	-1,10	15:59:45	75,30	77,00	4.850.127
D.R. Horton, Inc	71,23	+2,70	15:59:44	69,87	71,79	3.298.681
Danaher Corporation	236,09	-0,28	15:59:46	235,45	239,65	1.416.868
Darden Restaurants, Inc	124,17	+2,55	15:59:43	122,56	126,05	945.333
DaVita Inc	118,10	-0,55	15:59:45	118,05	119,62	398.116
Deere & Company	294,88	-0,17	15:59:42	294,40	299,76	1.194.550
Delphi Technologies PLC Ordinary Shares	17,01	+1,80	15:59:57	16,84	17,20	7.785.291
Delta Air Lines, Inc	40,34	+0,90	15:59:46	39,80	40,65	10.085.226
Denbury Resources Inc	6,15	+10,02	15:59:59	5,70	6,23	25.747.191
DENTSPLY SIRONA Inc	58,32	-0,21	16:00:02	57,85	59,00	1.013.321
Devon Energy Corporation	19,98	+2,12	15:59:46	19,52	20,13	9.171.783
Diamond Offshore Drilling, Inc	19,60	+1,37	15:59:55	19,22	19,84	1.816.239
Discover Financial Services	99,06	+1,33	15:59:46	98,67	100,20	2.984.870
DISCOVERY INC	31,85	-1,55	16:00:02	31,44	32,21	3.836.156
DISCOVERY INC	36,15	-1,66	16:00:02	35,69	36,84	8.328.078
Dollar General Corporation	206,08	-2,53	15:59:46	206,02	212,42	1.842.609
Dollar Tree, Inc	108,05	-0,27	16:00:02	107,12	109,59	1.702.614
Dominion Energy, Inc	70,96	-1,55	15:59:45	70,93	72,21	3.208.982
Dover Corporation	125,53	+0,12	15:59:45	125,33	127,44	681.098
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro	0,00		00:00:00	0,00	0,00	0.0
DTE Energy Company	120,91	-2,11	15:59:45	120,68	124,17	548.330
Duke Energy Corporation (Holding Company)	90,42	-1,83	15:59:46	90,37	92,95	1.968.101
Dun & Bradstreet Corporation (The)	142,05	-0,73	15:59:56	141,85	142,90	1.169.195
E*TRADE Financial Corporation	49,26	-1,58	16:00:02	48,91	51,18	19.985.768
Eastman Chemical Company	104,90	+0,11	15:59:45	103,86	105,54	422.678
Eaton Corporation, PLC Ordinary Shares	125,42	+1,83	15:59:46	124,01	126,95	1.618.477
eBay Inc	56,98	+2,81	16:00:02	55,44	57,20	7.143.469
Ecolab Inc	216,21	+2,58	15:59:46	211,02	216,69	765.895
Edison International	60,84	-1,66	15:59:43	60,78	62,29	943.889
Edwards Lifesciences Corporation	87,93	+0,07	15:59:45	87,80	89,43	1.378.608
Electronic Arts Inc	141,43	+1,75	16:00:03	138,00	142,70	2.633.948
Eli Lilly and Company	198,46	+4,03	15:59:45	194,07	199,47	6.493.896
Emerson Electric Company	83,43	+0,82	15:59:44	83,43	85,39	2.621.921
Ensco plc Class A Ordinary Shares	8,36	+5,22	15:59:57	7,99	8,42	17.827.828
Entergy Corporation	95,27	+0,02	15:59:46	94,65	95,93	1.175.994
EOG Resources, Inc	60,45	+2,13	15:59:46	59,87	61,22	2.434.699
EQT Corporation	17,03	-7,95	15:59:46	16,45	18,62	7.465.687
Equifax, Inc	175,97	-0,58	15:59:45	175,34	177,60	344.868
Equity Residential of Beneficial Interest	60,34	-2,03	15:59:46	60,26	61,81	1.661.888
Estee Lauder Companies, Inc. (The)	248,75	-0,15	15:59:46	245,88	250,08	1.295.815
Exelon Corporation	42,82	-1,25	16:00:02	42,82	43,64	3.509.993
Expedia Group, Inc	142,82	+1,51	16:00:03	140,23	143,68	1.771.731
Expeditors International of Washington, Inc	93,06	-0,14	16:00:02	92,48	94,07	861.486
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
Exxon Mobil Corporation	48,83	+1,96	15:59:47	48,35	49,43	20.480.496
F5 Networks, Inc	196,80	+0,87	16:00:02	195,20	198,59	634.793
Facebook, Inc	261,10	+3,87	16:00:01	252,72	262,20	26.744.211
Fastenal Company	50,42	-0,12	16:00:02	49,90	51,15	4.250.426
FedEx Corporation	249,40	-1,25	15:59:46	248,91	256,39	1.980.694
Fidelity National Information Services, Inc	128,06	-1,29	15:59:46	127,94	130,84	3.437.946
Fifth Third Bancorp	32,07	+0,64	16:00:01	31,76	32,39	4.353.958
First Solar, Inc	100,24	+3,79	16:00:02	98,51	100,99	2.160.868
FirstEnergy Corp	31,11	-1,77	15:59:46	31,01	31,95	3.805.885
Fiserv, Inc	107,67	-0,49	16:00:01	107,26	109,42	3.771.171
FLIR Systems, Inc	54,13	+0,82	16:00:02	53,82	54,40	3.647.788
Flowserve Corporation	38,27	+2,79	15:59:46	37,51	38,59	620.940
Fluor Corporation	20,98	+3,91	15:59:46	20,40	21,31	1.756.331
FMC Corporation	116,59	-2,88	15:59:43	113,16	117,62	1.195.212
TechnipFMC plc Ordinary Share	11,73	-0,97	15:59:46	11,70	12,04	6.160.296
Ford Motor Company	10,02	+1,93	15:59:46	9,97	10,21	74.040.047
Fossil Group, Inc	9,11	-7,32	16:00:02	9,07	9,88	957.866
Franklin Resources, Inc	27,13	+2,15	15:59:46	26,53	27,33	2.294.754
Freeport-McMoRan, Inc	31,70	+4,46	15:59:46	30,64	31,91	18.277.570
Frontier Communications Corporation	6,49	+0,31	15:59:59	6,33	6,51	2.087.367
Gamestop Corporation	39,50	+11,27	15:59:46	36,64	45,52	73.892.098
Gannett Co., Inc	4,18	+5,29	15:59:46	3,96	4,32	2.466.527
Gap, Inc. (The)	21,81	-1,13	15:59:43	21,78	22,61	4.890.116
Garmin Ltd	122,69	+1,39	16:00:01	120,68	123,36	621.967
General Dynamics Corporation	153,18	+0,01	15:59:45	153,06	155,36	1.202.996
General Electric Company	11,42	+0,84	15:59:46	11,40	11,65	51.980.864
GGP Inc	0,00		00:00:00	0,00	0,00	0.0
General Mills, Inc	55,67	-1,01	15:59:44	55,62	56,63	3.303.435
General Motors Company	54,83	+9,75	15:59:46	52,26	55,13	61.565.085
Genuine Parts Company	99,53	-2,56	15:59:46	99,14	102,71	599.697
Genworth Financial Inc	3,09	-0,48	15:59:46	3,05	3,18	3.436.117
Gilead Sciences, Inc	67,07	+5,91	16:00:02	64,62	68,15	18.182.999
Goldman Sachs Group, Inc. (The)	294,18	-2,27	15:59:46	293,82	306,60	6.172.071
The Goodyear Tire & Rubber Company	11,33	-1,39	16:00:02	11,20	11,70	2.386.990
Alphabet Inc	1.790,86	+3,15	16:00:02	1.741,53	1.809,27	1.584.175
Alphabet Inc	1.784,47	+3,29	16:00:02	1.732,83	1.803,84	1.920.324
H&R Block, Inc	16,41	-0,52	15:59:42	16,12	16,59	2.951.731
Halliburton Company	20,49	-1,21	15:59:45	20,31	21,35	14.994.070
Harley-Davidson, Inc	42,06	+3,55	15:59:47	40,59	42,10	1.155.628
Harris Corporation	162,26	-1,23	15:59:58	161,35	163,64	337.928
Hartford Financial Services Group, Inc. (The)	52,67	+1,94	15:59:45	51,65	52,95	1.373.325
Hasbro, Inc	96,29	-0,94	16:00:02	94,76	97,67	753.086
HCP, Inc	25,69	-2,65	15:59:59	25,68	26,34	1.955.571
Welltower Inc	0,00		00:00:00	0,00	0,00	0.0
Helmerich & Payne, Inc	25,97	+0,93	15:59:43	25,55	26,23	1.238.204
Hess Corporation	62,11	+1,76	15:59:47	61,05	62,86	1.405.924
HP Inc	25,14	-0,12	15:59:46	24,98	25,39	5.776.009
Home Depot, Inc. (The)	273,18	-0,87	15:59:42	273,03	278,00	2.937.732
Honeywell International Inc	206,81	+0,41	15:59:46	206,45	208,76	1.841.845
Hormel Foods Corporation	44,75	-0,27	15:59:46	44,40	45,08	1.816.966
Host Hotels & Resorts, Inc	14,76	+0,48	16:00:02	14,42	14,87	4.254.711
Humana Inc	407,34	+0,13	15:59:45	404,86	415,87	603.601
Huntington Bancshares Incorporated	14,88	+0,81	16:00:01	14,62	14,94	10.015.330
Illinois Tool Works Inc	204,63	+0,71	15:59:43	204,14	207,97	652.990
Ingersoll-Rand plc (Ireland)	46,25	+0,74	15:59:43	45,93	46,58	1.084.111
Intel Corporation	57,99	+0,71	16:00:01	57,10	58,34	31.871.386
Intercontinental Exchange Inc	114,81	-0,33	15:59:47	114,22	115,84	1.878.380
International Business Machines Corporation	129,02	+0,49	15:59:45	128,08	129,59	4.247.310
Internationa Flavors & Fragrances, Inc	120,22	+2,13	15:59:46	117,14	120,34	4.142.665
International Game Technology Ordinary Shares	18,23	+1,56	15:59:45	18,19	19,11	2.323.486
International Paper Company	50,42	+0,34	15:59:44	50,36	51,22	1.942.225
Interpublic Group of Companies, Inc. (The)	24,89	-0,18	15:59:44	24,67	25,14	3.071.852
Intuit Inc	384,95	+3,76	16:00:02	374,40	386,38	1.527.507
Intuitive Surgical, Inc	778,41	-0,00	16:00:02	775,42	791,90	623.534
Invesco Ltd	20,23	+1,15	15:59:47	19,96	20,35	2.568.662
Iron Mountain Incorporated (Delaware) REIT	29,54	-1,58	15:59:46	29,46	30,25	2.434.538
Jabil Inc	45,15	+1,24	15:59:39	44,51	45,40	969.427
Jacobs Engineering Group Inc	77,28	-0,43	15:59:58	77,14	77,59	613.092
J.M. Smucker Company (The) New	115,64	+1,36	15:59:46	114,38	116,27	988.182
Johnson & Johnson	162,75	+1,53	15:59:45	161,11	163,03	6.073.237
Johnson Controls International plc Ordinary Share	51,61	-0,39	15:59:46	51,61	52,83	2.614.260
JP Morgan Chase & Co	138,04	-0,43	15:59:47	137,82	140,70	16.430.152
Juniper Networks, Inc	24,51	+0,29	15:59:46	24,17	24,56	3.466.021
Kansas City Southern	211,57	-0,58	15:59:43	211,14	216,56	484.971
Kellogg Company	58,41	-1,04	15:59:46	58,00	59,79	3.340.359
KeyCorp	18,52	+0,60	15:59:46	18,27	18,57	3.981.239
Kimberly-Clark Corporation	131,62	+0,25	15:59:46	130,82	132,71	1.485.085
Kimco Realty Corporation	16,55	+0,49	15:59:45	16,21	16,61	4.245.056
Kinder Morgan, Inc	15,55	+0,41	15:59:46	15,46	15,77	14.662.137
KLA-Tencor Corporation	314,08	+3,27	16:00:02	307,84	316,80	1.178.843
Kohl's Corporation	43,61	+0,02	15:59:46	42,94	44,28	2.318.403
Kroger Company (The)	33,60	-0,28	15:59:45	33,05	33,78	8.152.920
L Brands, Inc	45,74	+1,19	15:59:46	45,02	46,24	2.466.421
L3 Technologies, Inc	209,32	-1,01	15:59:57	207,98	211,19	275.069
Laboratory Corporation of America Holdings	225,74	+0,91	15:59:45	221,43	225,97	603.976
Lam Research Corporation	580,02	+5,93	16:00:02	558,69	582,45	1.993.296
Legg Mason, Inc	31,62	-1,95	15:59:59	31,46	32,34	602.403
Leggett & Platt, Incorporated	43,58	-0,30	15:59:45	43,00	44,33	594.628
Lennar Corporation Class A	78,23	+2,14	15:59:45	76,60	78,62	1.908.517
Leucadia National Corporation	0,00		00:00:00	0,00	0,00	0.0
Lincoln National Corporation	52,58	+2,30	15:59:45	51,41	53,14	991.637
Lockheed Martin Corporation	341,90	-1,55	15:59:45	341,77	350,97	1.688.665
Loews Corporation	47,57	+0,81	15:59:44	47,19	47,90	322.474
Lowe's Companies, Inc	170,72	-0,36	15:59:44	170,64	173,81	2.758.357
LyondellBasell Industries NV Ordinary Shares Class	93,77	-1,20	15:59:43	93,11	96,45	1.453.581
M&T Bank Corporation	146,11	+0,93	15:59:46	144,44	146,82	645.424
Macy's Inc	12,58	-3,27	15:59:46	12,58	13,37	18.278.424
Mallinckrodt plc Ordinary Shares	0,75	-31,17	15:59:59	0,75	1,00	15.217.280
Marathon Oil Corporation	8,58	+4,00	15:59:46	8,35	8,65	23.070.321
Marathon Petroleum Corporation	46,01	+4,63	15:59:47	44,02	46,64	5.791.055
Marriott International	126,86	+0,05	16:00:02	125,46	128,23	1.533.254
Marsh & McLennan Companies, Inc	112,29	+0,40	15:59:47	111,57	113,09	1.314.027
Masco Corporation	56,39	+0,53	15:59:46	56,36	57,23	1.193.718
Mastercard Incorporated	325,83	+0,80	15:59:47	324,66	329,13	3.519.776
Mattel, Inc	18,82	+0,32	16:00:02	18,64	18,94	1.390.424
McCormick & Company, Incorporated	92,92	-0,55	15:59:44	91,92	94,00	795.914
McDonald's Corporation	209,15	-0,36	15:59:45	207,90	211,00	2.327.094
McKesson Corporation	182,38	-1,10	15:59:45	181,43	184,82	601.518
Medtronic plc. Ordinary Shares	118,35	+1,32	15:59:46	117,24	119,00	3.422.946
Merck & Company, Inc. (new)	83,20	-0,22	16:00:00	82,66	83,89	5.475.642
MetLife, Inc	52,12	+1,93	15:59:46	51,30	52,37	5.455.954
Michael Kors Holdings Limited Ordinary Shares	66,71	-8,23	15:59:59	65,82	72,15	6.055.709
Microchip Technology Incorporated	153,25	+3,16	16:00:03	149,65	153,72	1.180.461
Micron Technology, Inc	85,50	+5,92	16:00:02	80,96	85,67	26.049.909
Microsoft Corporation	216,44	+1,78	16:00:02	212,63	216,97	25.206.519
Mohawk Industries, Inc	148,74	-0,15	15:59:41	148,01	151,06	246.786
Molson Coors Brewing Company Class B	52,04	-0,94	15:59:46	51,77	53,19	1.472.439
Mondelez International, Inc	57,14	-0,14	16:00:02	57,02	57,70	5.704.073
Monsanto Company	0,00		00:00:00	0,00	0,00	0.0
Monster Beverage Corporation	90,08	-1,71	16:00:01	90,02	92,99	2.131.276
Moody's Corporation	269,46	+1,05	15:59:45	264,04	270,32	969.777
Morgan Stanley	74,97	-0,36	15:59:46	74,69	76,60	13.153.259
Mosaic Company (The)	28,70	+0,21	15:59:46	28,08	29,11	3.184.904
Motorola Solutions, Inc	171,60	-1,12	15:59:46	171,49	174,52	513.638
Murphy Oil Corporation	15,58	+6,06	15:59:46	14,91	15,78	3.476.150
Mylan N.V	15,85	+1,96	16:00:02	15,34	16,15	24.107.127
Nabors Industries Ltd	65,97	+1,27	15:59:44	65,00	68,00	297.721
Nasdaq, Inc	142,26	+1,59	16:00:03	140,24	143,00	848.186
National Oilwell Varco, Inc	13,89	-5,83	16:00:00	13,47	14,03	9.309.148
NetApp, Inc	64,28	-0,59	16:00:02	63,80	65,33	1.281.674
Netflix, Inc	501,77	+0,76	16:00:03	493,54	509,25	6.970.822
Newell Brands Inc	24,21	+0,29	16:00:02	24,11	24,33	2.157.435
Newfield Exploration Company	29,77	+2,55	15:59:58	29,37	30,14	2.563.837
Newmont Mining Corporation	61,85	-0,02	15:59:46	61,41	62,60	4.617.643
News Corporation	18,75	+0,27	16:00:01	18,52	18,84	1.806.638
NextEra Energy, Inc	82,90	+1,05	15:59:47	81,76	83,20	5.749.222
Nielsen N.V. Ordinary Shares	22,30	+0,79	15:59:46	22,15	22,47	4.188.973
Nike, Inc	139,28	-1,02	16:00:00	138,41	141,21	4.395.916
NiSource Inc	22,45	-2,09	15:59:46	22,30	23,01	3.571.036
Noble Corporation Ordinary Shares (UK)	7,08	+3,51	15:59:59	6,92	7,21	6.676.901
Noble Energy Inc	8,46	+1,44	16:00:02	8,13	8,51	12.366.954
Nordstrom, Inc	36,25	+0,03	15:59:44	35,38	37,31	3.363.112
Norfolk Southern Corporation	249,94	-1,19	15:59:46	249,52	256,03	826.585
Northern Trust Corporation	97,36	+0,95	16:00:02	95,52	97,96	876.240
Northrop Grumman Corporation	298,07	-0,89	15:59:46	297,86	303,98	881.704
NRG Energy, Inc	41,27	+1,10	15:59:45	40,18	41,64	1.871.099
Nucor Corporation	55,87	+0,72	15:59:45	55,83	57,02	1.329.818
NVIDIA Corporation	521,01	+1,29	16:00:01	513,76	523,75	5.230.783
O'Reilly Automotive, Inc	463,94	-0,59	16:00:02	457,18	466,90	524.218
Occidental Petroleum Corporation	23,02	+2,84	15:59:47	22,87	23,75	20.616.322
Omnicom Group Inc	63,14	+0,03	15:59:42	62,94	64,00	1.124.420
ONEOK, Inc	44,12	-0,11	15:59:45	43,70	44,54	2.381.511
Oracle Corporation	61,28	-0,81	15:59:46	61,10	62,29	6.182.019
Owens-Illinois, Inc	12,97	+2,21	15:59:44	12,59	13,06	585.205
PACCAR Inc	89,21	+1,19	16:00:02	88,40	89,58	1.183.189
Parker-Hannifin Corporation	289,05	+1,36	15:59:44	287,48	291,18	834.632
Patterson Companies, Inc	31,76	-2,37	16:00:02	30,40	32,92	971.029
Paychex, Inc	88,34	-0,03	16:00:02	88,05	89,19	1.552.770
Pentair plc. Ordinary Share	58,47	+1,53	15:59:42	57,89	59,03	777.334
People's United Financial, Inc	14,63	+1,46	16:00:01	14,31	14,66	5.348.353
Pepsico, Inc	142,06	+0,47	16:00:02	141,44	142,58	4.699.313
PerkinElmer, Inc	149,35	+0,56	15:59:46	147,41	151,28	538.565
Perrigo Company plc Ordinary Shares	43,43	-0,64	15:59:42	43,36	44,05	1.049.059
Pfizer, Inc	36,72	+0,08	15:59:46	36,62	36,99	28.586.042
Pacific Gas & Electric Co	12,04	-1,59	15:59:46	11,95	12,30	9.477.199
Philip Morris International Inc	81,93	+1,22	15:59:46	80,81	82,29	4.141.514
Phillips 66	74,63	+4,03	15:59:45	72,08	75,17	2.349.237
PVH Corp	97,26	-3,01	15:59:44	96,60	101,82	663.115
Pinnacle West Capital Corporation	78,05	-0,64	15:59:34	77,66	78,76	1.036.203
Pioneer Natural Resources Company	131,91	+3,56	15:59:46	128,31	132,93	1.839.409
Pitney Bowes Inc	7,05	-5,17	15:59:46	7,05	7,62	1.664.558
PNC Financial Services Group, Inc. (The)	156,02	+0,80	15:59:45	154,41	156,50	2.233.425
PPG Industries, Inc	144,99	-2,06	15:59:45	144,97	149,38	1.622.661
PPL Corporation	28,14	-1,51	15:59:41	28,12	28,70	2.293.978
Praxair, Inc	164,00	-1,50	15:59:59	163,93	167,25	1.337.419
The Priceline Group Inc	0,00		00:00:00	0,00	0,00	0.0
Principal Financial Group Inc	54,32	+1,89	16:00:03	53,31	54,76	1.537.193
Procter & Gamble Company (The)	133,65	-0,83	15:59:46	133,57	136,36	6.506.136
Progressive Corporation (The)	96,26	+1,54	15:59:45	94,25	97,14	2.745.354
ProLogis, Inc	98,02	+0,35	15:59:46	96,95	98,59	1.903.552
Prudential Financial, Inc	84,87	+1,51	15:59:44	83,68	85,64	1.624.779
Public Service Enterprise Group Incorporated	58,18	-2,01	15:59:45	58,11	59,53	1.642.024
Public Storage	220,54	-1,72	15:59:45	219,18	225,49	624.960
PulteGroup, Inc	44,01	+3,07	15:59:45	42,82	44,05	2.148.553
QEP Resources, Inc	2,95	+0,68	15:59:45	2,95	3,04	2.878.083
QUALCOMM Incorporated	163,77	+4,25	16:00:02	158,45	164,09	7.491.826
Quanta Services, Inc	78,23	+2,72	16:00:01	76,62	78,36	981.989
Quest Diagnostics Incorporated	126,13	+1,40	15:59:45	123,08	127,16	802.725
Ralph Lauren Corporation	107,20	-2,61	15:59:43	106,15	110,72	896.293
Range Resources Corporation	9,53	-6,52	15:59:44	9,24	10,17	9.978.217
Raytheon Company	202,36	-0,54	15:59:59	201,19	203,17	683.200
Red Hat, Inc	134,87	+0,19	15:59:58	132,53	135,21	1.990.135
Regeneron Pharmaceuticals, Inc	533,89	+3,08	16:00:01	522,06	536,62	947.557
Regions Financial Corporation	18,40	+0,93	15:59:46	18,04	18,44	7.172.074
Republic Services, Inc	94,60	+0,84	15:59:43	93,93	95,55	1.161.140
Robert Half International Inc	64,24	+0,71	15:59:44	63,73	64,98	479.583
Rockwell Automation, Inc	260,78	+2,03	15:59:40	258,45	263,12	422.676
Rockwell Collins, Inc	140,45	-1,08	15:59:52	140,33	142,13	797.332
Roper Technologies, Inc	414,57	+0,72	15:59:43	412,28	421,07	389.687
Ross Stores, Inc	113,98	-2,56	16:00:02	113,34	117,81	2.153.753
Ryder System, Inc	68,27	+1,20	15:59:45	67,72	69,10	362.291
Salesforce.com Inc	216,92	+1,77	16:00:02	213,71	217,28	7.525.927
SCANA Corporation	34,90	+0,11	15:59:58	34,80	35,28	893.821
Schlumberger N.V	25,39	+1,93	15:59:45	25,11	25,89	15.786.322
Scripps Networks Interactive, Inc	0,00		00:00:00	0,00	0,00	0.0
Seagate Technology PLC - Ordinary Shares (Ireland)	61,22	+1,17	16:00:02	59,94	61,68	4.394.027
Sealed Air Corporation	43,22	-2,66	15:59:45	43,06	44,79	989.269
Sempra Energy	121,55	-0,50	15:59:46	121,05	122,74	1.218.807
Sherwin-Williams Company (The)	725,94	+0,05	15:59:35	725,79	737,63	366.219
Simon Property Group, Inc	92,64	-0,39	16:00:01	90,74	93,78	2.479.900
SLM Corporation	13,90	+0,87	16:00:02	13,78	14,06	5.068.776
Snap-On Incorporated	172,52	+2,34	15:59:43	169,02	173,39	423.946
Southern Company (The)	61,07	+2,37	15:59:46	59,90	61,14	4.858.372
Southwest Airlines Company	46,97	+0,66	15:59:45	46,76	47,65	4.113.740
Southwestern Energy Company	3,86	-2,30	15:59:46	3,77	4,02	26.404.103
Sea Limited American Depositary Shares, each repre	231,39	+2,36	15:59:45	226,05	234,50	2.387.666
Stanley Black & Decker, Inc	176,60	+2,30	15:59:46	173,15	177,79	1.216.370
Starbucks Corporation	102,54	+0,21	16:00:01	101,34	103,60	5.893.381
State Street Corporation	78,41	+1,59	16:00:00	74,07	79,34	4.367.962
Stericycle, Inc	66,90	-1,70	16:00:02	66,73	68,63	427.977
Stryker Corporation	242,19	+0,08	15:59:46	240,56	244,13	579.275
SunTrust Banks, Inc	70,09	-1,09	15:59:59	70,05	70,95	1.916.718
Symantec Corporation	21,69	+3,78	15:59:59	21,37	22,15	20.640.903
Sysco Corporation	74,89	-0,90	15:59:45	74,82	76,21	1.392.391
T. Rowe Price Group, Inc	158,48	+1,32	16:00:02	156,46	159,07	1.035.986
Target Corporation	188,27	-3,35	15:59:46	187,19	195,43	4.563.148
Tenet Healthcare Corporation	47,52	+0,30	15:59:43	46,25	48,40	767.091
Teradata Corporation	25,48	+0,04	15:59:46	25,45	26,31	1.054.522
Texas Instruments Incorporated	174,19	+2,96	16:00:01	171,42	174,69	4.978.181
Textron Inc	49,37	+0,88	15:59:47	49,09	50,08	477.343
The AES Corporation	28,03	+1,56	15:59:46	27,75	28,40	5.603.749
Bank of New York Mellon Corporation (The)	45,78	+0,47	15:59:46	45,24	46,32	4.985.371
The Hershey Company	148,70	+0,16	15:59:46	148,17	150,35	621.288
Macerich Company (The)	14,57	+7,29	15:59:46	13,91	15,05	6.396.382
The Travelers Companies, Inc	143,47	+0,16	15:59:47	142,05	144,27	1.316.661
Walt Disney Company (The)	172,32	+0,51	15:59:45	171,45	173,71	5.999.249
Thermo Fisher Scientific Inc	507,26	+0,82	15:59:45	503,10	513,96	1.284.673
Tiffany & Co	131,46	+0,03	15:59:50	131,44	131,48	2.634.696
Time Warner Inc. New	0,00		00:00:00	0,00	0,00	0.0
TJX Companies, Inc. (The)	67,22	-1,81	15:59:45	67,11	68,87	3.729.803
Torchmark Corporation	88,09	-0,90	15:59:59	88,05	88,96	349.609
Total System Services, Inc	98,17	+0,33	15:59:57	96,89	98,24	684.440
Tractor Supply Company	157,45	-0,02	16:00:02	156,70	159,25	1.156.097
Transocean Ltd (Switzerland)	3,24	-1,22	15:59:46	3,18	3,30	17.387.463
TripAdvisor, Inc	33,53	+0,30	16:00:03	32,64	34,44	2.688.384
Twenty-First Century Fox, Inc	30,01	-4,70	16:00:02	29,85	31,66	5.376.011
TE Connectivity Ltd. New Switzerland Registered Sh	129,50	+1,21	15:59:43	129,04	130,47	1.114.775
Tyson Foods, Inc	63,88	-1,34	15:59:46	63,51	65,33	2.237.094
Under Armour, Inc. Class C	15,55	-0,22	15:59:46	15,46	15,78	1.887.177
Union Pacific Corporation	215,28	-0,61	15:59:45	215,15	218,82	2.388.415
United Parcel Service, Inc	156,34	-1,61	15:59:46	156,05	159,77	3.970.536
United Rentals, Inc	260,65	+2,16	15:59:47	259,56	266,57	639.411
United Technologies Corporation	140,32	-1,24	15:59:59	139,85	141,96	2.187.679
UnitedHealth Group Incorporated (DE)	352,22	+0,26	15:59:44	351,56	356,96	2.453.758
Universal Health Services, Inc	130,42	-1,55	15:59:47	129,82	133,69	322.828
Unum Group	26,07	+3,37	15:59:47	25,37	26,30	2.560.846
Urban Outfitters, Inc	27,29	-2,99	16:00:02	26,99	28,50	1.414.210
U.S. Bancorp	48,10	-0,62	15:59:47	48,06	48,66	8.217.168
United States Steel Corporation	21,30	+2,01	15:59:45	21,21	22,08	11.488.769
Valero Energy Corporation	60,50	+3,77	15:59:47	58,77	60,95	3.367.242
Varian Medical Systems, Inc	175,75	+0,16	15:59:42	175,47	175,77	258.106
Ventas, Inc	47,75	-2,51	15:59:43	47,02	48,77	2.213.587
VeriSign, Inc	197,08	+0,93	16:00:02	194,59	197,52	647.877
Verizon Communications Inc	57,04	-0,58	15:59:46	56,98	57,58	15.327.583
Vertex Pharmaceuticals Incorporated	231,91	+2,82	16:00:02	223,31	233,86	1.994.178
V.F. Corporation	81,98	-2,29	15:59:45	81,84	84,30	1.882.825
Viacom Inc. - Class B	32,58	+0,65	15:59:59	32,00	32,64	2.806.914
Visa Inc	201,63	+0,02	15:59:47	200,07	204,16	8.693.498
Vornado Realty Trust	37,72	-2,18	15:59:44	37,61	38,80	1.439.069
Vulcan Materials Company (Holding Company)	158,72	-1,37	15:59:40	158,29	161,40	548.512
W.W. Grainger, Inc	394,56	+1,52	15:59:29	389,07	395,43	296.493
Walmart Inc	143,43	-0,84	15:59:47	142,67	145,05	6.422.776
Waste Management, Inc	115,00	+0,24	15:59:46	114,97	116,32	1.334.015
Waters Corporation	271,95	+1,35	15:59:44	270,07	273,95	264.708
Wells Fargo & Company	32,65	+1,90	15:59:47	32,28	33,04	36.776.563
Western Digital Corporation	51,99	+1,52	16:00:02	50,70	52,16	3.466.397
Western Union Company (The)	22,36	+1,97	15:59:45	22,08	22,83	5.744.540
Weyerhaeuser Company	32,69	+0,52	15:59:47	32,45	32,98	1.892.323
Whirlpool Corporation	198,86	+2,22	15:59:46	194,68	201,45	580.033
Williams Companies, Inc. (The)	22,45	-0,22	15:59:46	22,41	22,72	6.088.866
Windstream Holdings, Inc	5,04	+2,23	15:59:59	4,76	5,07	620.223
WEC Energy Group, Inc	87,91	-0,88	15:59:46	87,70	89,17	685.919
Wyndham Worldwide Corp Common Stock	0,00		00:00:00	0,00	0,00	0.0
Wynn Resorts, Limited	107,17	+0,88	16:00:02	105,75	108,28	3.421.808
Xcel Energy Inc	64,71	-0,38	16:00:02	64,27	65,33	2.384.600
Xerox Corporation	21,10	-6,18	15:59:47	21,06	22,75	3.558.770
Xilinx, Inc	139,36	+2,02	16:00:01	135,88	139,47	2.651.336
XL Group Ltd	19,76	-1,84	15:59:46	19,47	20,82	7.123.435
Xylem Inc. New	104,28	+0,75	15:59:46	103,34	105,42	995.881
Yum! Brands, Inc	107,33	+0,67	15:59:43	106,75	108,00	1.282.350
Zions Bancorporation	49,33	+0,39	16:00:02	48,60	49,52	1.533.728
Zoetis Inc. Class A	162,54	+0,61	15:59:44	161,25	163,93	1.111.548