MERCATO USA

Lista titoli S&P500

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
#3M COMPANY	211,03	-0,67	16:00:01	209,49	211,76	0.0
ABBOTT LABORATORIES	50,84	-0,02	16:00:01	50,49	50,93	0.0
ABBVIE@032INC	74,61	+0,81	16:00:00	73,85	75,04	0.0
ACCENTURE LTD	128,83	+0,23	16:00:01	128,01	128,95	0.0
ACE LTD	0,00		00:00:00	0,00	0,00	0.0
ACTAVIS PLC	0,00		00:00:00	0,00	0,00	0.0
ADOBE SYSTEMS INCORPORATED	149,52	-0,28	16:00:02	148,91	150,40	1.630.411
ADT CORPORATION	0,00		00:00:00	0,00	0,00	0.0
AETNA INC. NEW	156,25	+0,33	16:00:01	155,24	156,49	0.0
A F L A C INC	77,56	-0,15	16:00:01	77,32	77,77	0.0
AGILENT TECH INC	61,35	+0,61	16:00:01	60,76	61,59	0.0
AGL RESOURCES INC	0,00		00:00:00	0,00	0,00	0.0
AIR PRODUCTS CHEM	145,64	-0,25	16:00:02	144,65	145,64	984.220
AIRGAS INC	0,00		00:00:00	0,00	0,00	0.0
AKAMAI TECHNOLOGIES INC	52,13	-0,44	16:00:02	51,81	52,45	1.275.772
ALCOA INC	36,63	-0,25	16:00:01	36,50	36,85	0.0
ALEXION PHARMACEUTICALS INC	131,79	+1,53	16:00:02	129,10	132,01	1.894.972
ALLEGHENY TECH NEW	17,28	-3,63	16:00:00	17,28	18,13	0.0
ALLERGAN INC	250,95	+0,75	16:00:01	248,88	251,79	0.0
ALLIANCE DATA SYS CP	236,49	-0,89	16:00:01	232,55	238,08	0.0
ALLSTATE CP	89,17	-0,06	16:00:01	88,58	89,31	0.0
ALTERA CORPORATION	0,00		00:00:00	0,00	0,00	0.0
ALTRIA GROUP INC	73,41	-0,24	16:00:01	73,23	73,59	0.0
AMAZON.COM INC	1.025,67	-0,29	16:00:01	1.011,00	1.026,10	2.637.358
AMEREN CP	56,57	+0,77	16:00:01	56,08	56,57	1.116.590
AMER ELECTRIC POW CO	69,98	+1,86	16:00:01	68,70	69,99	0.0
AMER EXPRESS INC	85,59	+0,28	16:00:01	85,43	86,28	0.0
AMER INTL GROUP NEW	64,18	-0,08	16:00:01	63,86	64,28	0.0
AMER TOWER CP	136,89	+0,48	16:00:01	135,62	137,06	0.0
AMERIPRISE FINANCIAL	136,36	-0,31	16:00:00	136,08	137,38	0.0
AMERISOURCEBERGEN CP	91,61	-0,37	16:00:01	91,44	92,08	0.0
AMETEK INC	60,90	-0,38	16:00:01	60,50	60,92	0.0
AMGEN INC	180,21	+0,50	16:00:01	179,16	180,55	2.477.735
AMPHENOL CP	75,57	-0,12	16:00:01	75,24	75,81	0.0
ANADARKO PETROLEUM	44,05	+0,48	16:00:01	43,47	44,14	0.0
ANALOG DEVICES	78,96	-2,34	16:00:01	78,43	80,19	2.918.137
AON CORP	139,15	+0,22	16:00:01	138,86	139,37	0.0
APACHE CP	48,42	-1,88	16:00:01	48,28	49,39	0.0
APT INV & MNGMNT CO	44,23	+0,76	16:00:01	43,72	44,27	0.0
APPLE INC	150,27	-0,05	16:00:02	148,88	150,44	24.553.868
APPLIED MATERIALS INC	46,81	-0,93	16:00:02	46,23	46,97	7.403.135
ARCHER DANIELS MDLND	41,23	-0,45	16:00:01	41,02	41,47	0.0
ASSURANT INC	105,48	-0,22	16:00:01	105,03	105,95	0.0
AT-T CORP (T)	36,51	-0,03	16:00:01	36,25	36,61	0.0
AUTODESK INC	109,75	-0,15	16:00:01	109,08	110,54	1.087.049
AUTOMATIC DATA PROCESSING INC	104,58	+1,20	16:00:02	102,68	104,94	3.471.150
AUTONATION INC	43,00	+0,05	16:00:01	42,29	43,10	0.0
AUTOZONE INC	511,75	+1,83	16:00:01	498,13	512,89	0.0
AVAGO TECHNOLOGIES LTD	253,11	-0,13	16:00:01	250,46	253,50	1.418.648
AVALONBAY CMTYS	191,14	+0,54	16:00:01	188,89	191,37	0.0
AVERY DENNISON CP	93,96	-0,11	16:00:01	93,67	94,24	0.0
AVON PRODUCTS INC	3,63	-0,41	16:00:00	3,60	3,67	0.0
BAKER HUGHES INTL	0,00		00:00:00	0,00	0,00	0.0
BALL CP	42,93	+1,20	16:00:01	42,28	42,95	0.0
BK OF AMERICA CP	23,79	-0,61	16:00:01	23,66	23,96	0.0
BAXTER INTL INC	62,68	-0,57	16:00:01	62,59	63,10	0.0
BB&T CP	46,28	+0,04	16:00:01	46,16	47,14	0.0
BECTON DICKINSON CO	205,12	+0,88	16:00:02	202,93	205,72	1.483.854
BED BATH & BEYOND INC	29,26	-0,95	16:00:02	29,07	29,71	2.500.254
BEMIS CO INC	46,13	+0,02	16:00:01	45,79	46,19	0.0
BERKSHIRE HATHAWAY C	0,0000		00:00:00	0,0000	0,0000	0.0
BEST BUY CO INC	54,15	+0,35	16:00:01	53,15	54,50	0.0
BIOGEN IDEC INC	282,92	+0,53	16:00:02	280,02	283,00	960.419
BLACKROCK INC	428,69	+0,33	16:00:01	425,45	429,47	0.0
BOEING CO	212,13	+0,88	16:00:01	209,41	212,20	0.0
BORG WARNER INC	44,92	-2,96	16:00:01	44,58	45,80	0.0
BOSTON PPTYS INC	118,92	+0,09	16:00:01	118,28	119,26	0.0
BOSTON SCIENTIFIC CP	27,61	-0,41	16:00:00	27,54	27,85	0.0
BRISTOL-MYERS SQUIBB	55,62	+0,32	16:00:01	55,39	55,77	0.0
BROADCOM CORPORATION	0,00		00:00:00	0,00	0,00	0.0
BROWN FORMAN INC B	0,00		00:00:00	0,00	0,00	0.0
C.H. ROBINSON WORLDWIDE INC	65,56	+0,85	16:00:01	64,82	65,82	3.042.861
BARD C R INC	322,57	+0,21	16:00:01	321,38	322,84	0.0
CA INC	34,42	-0,64	16:00:01	34,33	34,69	4.083.106
CABLEVISION SYSTEM	0,00		00:00:00	0,00	0,00	0.0
CABOT OIL GAS CP	24,99	-0,04	16:00:01	24,84	25,12	0.0
CAMERON INTL CP	0,00		00:00:00	0,00	0,00	0.0
CAMPBELL SOUP CO	52,01	+0,17	16:00:01	51,58	52,02	979.079
CAPITAL ONE FINANCIA	88,05	+8,69	16:00:01	84,54	88,24	0.0
CARDINAL HEALTH INC	76,27	-1,36	16:00:01	76,04	77,48	0.0
CARMAX INC	66,10	+2,67	16:00:01	64,49	66,19	0.0
CARNIVAL CORP	67,00	-0,86	16:00:00	66,94	67,56	0.0
CATERPILLAR INC	106,57	-0,70	16:00:01	105,11	106,95	0.0
CB RICHARD ELLIS GRP	37,90	+0,03	15:59:59	37,65	37,94	906.779
CBS CORP-CLASS B NON VOTING	65,81	-0,08	16:00:01	65,10	65,86	0.0
CELGENE CORPORATION	137,74	+1,05	16:00:02	135,72	138,17	3.584.832
CENTERPOINT ENERGY	28,16	+0,41	16:00:00	27,96	28,17	0.0
CENTURYTEL INC	23,36	+0,60	16:00:01	23,15	23,56	0.0
CERNER CORPORATION	65,38	-0,12	16:00:02	65,12	65,83	1.027.624
CF IND HLDGS INC	31,13	0,00	15:59:59	30,89	31,31	2.383.245
THE CHARLES SCHWAB CORPORATION	42,14	0,00	16:00:01	41,71	42,42	0.0
CHESAPEAKE ENERGY CP	4,69	-3,10	16:00:00	4,66	4,87	0.0
CHEVRON CORP	103,26	-1,31	16:00:01	103,15	104,37	0.0
CHIPOTLE MEX GRILL	344,45	-3,26	16:00:01	344,21	358,35	0.0
CHUBB CP THE	147,02	+0,27	16:00:01	146,30	147,45	0.0
CIGNA CP	174,23	-0,15	16:00:01	173,99	175,17	0.0
CINCINNATI FINANCIAL CORPORATION	74,42	+0,49	16:00:01	73,91	74,60	369.899
CINTAS CORPORATION	138,43	+9,19	16:00:02	131,24	139,35	2.331.120
CISCO SYSTEMS INC	31,84	-0,06	16:00:02	31,70	32,02	13.145.059
CITIGROUP INC (C)	65,96	-0,60	16:00:01	65,89	66,44	0.0
CITRIX SYSTEMS INC	0,00		00:00:00	0,00	0,00	0.0
CLIFFS NATURAL	7,28	-3,38	16:00:00	7,23	7,57	0.0
CLOROX CO	132,23	+1,02	16:00:01	130,13	132,27	0.0
CME GROUP INC	121,00	+0,36	16:00:01	120,49	122,37	1.609.637
CMS ENERGY CP	46,79	+0,43	16:00:01	46,33	46,79	0.0
COACH INC	48,74	+1,37	16:00:01	48,01	48,84	0.0
COCA COLA CO THE	45,02	+0,46	16:00:01	44,67	45,07	0.0
COCA COLA ENTRPR INC	42,04	+0,07	16:00:01	41,83	42,12	0.0
COGNIZANT TECHNOLOGY SOLUTIONS CORPORATI	69,98	+0,03	16:00:02	69,60	70,05	2.614.063
COLGATE PALMOLIVE	73,32	+1,71	16:00:01	69,79	73,68	0.0
COMCAST CORPORATION	39,63	+0,35	16:00:01	39,34	40,00	11.153.332
COMERICA INC	72,45	+0,03	16:00:01	71,73	72,90	0.0
COMPUTER SCIENCES CP	0,00		00:00:00	0,00	0,00	0.0
CONAGRA FOOD INC	33,85	+0,30	16:00:01	33,65	33,90	0.0
CONOCOPHILLIPS	42,64	-1,36	16:00:01	42,57	43,16	0.0
CONS ENERGY INC	15,92	-1,82	16:00:01	15,76	16,34	0.0
CONS EDISON INC	82,98	+0,69	16:00:01	82,25	82,98	0.0
CONSTELLATION BRD A	198,47	+0,18	16:00:01	196,93	198,68	0.0
CORNING INC	31,85	+0,44	16:00:01	31,63	32,05	0.0
COSTCO WHOLESALE CORPORATION	150,44	-0,36	16:00:01	150,00	151,22	3.848.601
COVIDIEN PLC	0,00		00:00:00	0,00	0,00	0.0
CROWN CASTLE INTL	98,91	+1,69	16:00:02	96,12	99,75	18.587.739
C S X CP	51,68	+1,59	16:00:02	50,51	51,83	10.506.008
CUMMINS INC	165,29	+0,52	16:00:00	163,39	165,41	0.0
CVS CAREMARK CP	77,04	-0,16	16:00:01	76,61	77,37	0.0
D R HORTON INC	36,61	+0,78	16:00:01	36,34	37,05	0.0
DANAHER CP	83,02	-0,22	16:00:01	82,52	83,40	0.0
DARDEN RESTAURANTS	88,69	-0,98	16:00:01	88,56	89,59	0.0
DAVITA INC	65,76	-0,99	16:00:01	65,50	66,48	927.242
DEERE CO	125,72	+0,10	16:00:01	124,61	126,08	0.0
DELTA AIR LINES NEW	52,25	-1,10	16:00:01	52,08	52,70	6.389.021
DENBURY RES INC (HLD	1,36	-5,21	16:00:01	1,35	1,47	0.0
DENTSPLY INTERNATIONAL INC	62,92	-0,17	16:00:07	62,57	63,38	2.780.417
DEVON ENERGY CP (OK)	31,95	-0,13	16:00:01	31,49	32,05	0.0
DIAMOND OFFSHORE DRL	11,54	-2,53	16:00:00	11,37	11,93	0.0
DISCOVER FIN SVCS	62,50	+1,84	16:00:00	61,70	62,86	0.0
DISCOVERY COMMUNICATIONS-C	25,51	-0,78	16:00:01	25,46	25,89	2.589.872
DISCOVERY COMMUNICATIONS INC	26,55	-0,19	16:00:02	26,33	26,74	3.424.008
DOLLAR GENERAL (DG)	72,19	+1,18	16:00:01	71,05	72,38	0.0
DOLLAR TREE INC	70,89	+0,17	16:00:01	70,52	71,36	2.662.790
DOMINION RESOURCES I	77,57	+0,81	16:00:02	76,75	77,57	2.081.175
DOVER CP	82,86	-0,37	16:00:01	81,94	83,20	0.0
DOW CHEMICAL	66,15	-0,36	16:00:01	66,05	66,53	0.0
DR PEPPER SNAPPLE GP	91,38	+0,13	16:00:01	91,09	91,56	0.0
D T E ENERGY CO HLDG	107,94	+1,10	16:00:01	106,55	107,94	0.0
DUKE ENERGY CP HL CO	85,22	+0,34	16:00:01	84,38	85,22	0.0
THE NEW D&B CORP	111,07	+0,64	16:00:00	110,33	111,36	0.0
E*TRADE FINANCIAL CORPORATION	41,63	+5,13	16:00:01	40,70	41,83	5.773.631
DU PONT E I DE NEM	84,54	-0,34	16:00:00	84,26	85,03	0.0
EASTMAN CHEM CO	85,67	-0,01	16:00:01	85,17	85,77	0.0
EATON CP	78,98	-0,73	16:00:01	78,35	79,33	0.0
EBAY INC	36,61	-1,53	16:00:01	36,05	36,90	22.102.750
ECOLAB INC	133,04	+0,45	16:00:01	132,43	133,42	0.0
EDISON INTL	79,01	+0,71	16:00:02	78,25	79,01	1.359.820
EDWARDS LIFESCIENCES	118,00	-1,19	16:00:01	117,70	120,31	0.0
ELECTRONIC ARTS INC	112,22	+0,22	16:00:02	111,27	112,91	2.405.288
LILLY ELI CO	84,62	-0,15	16:00:01	84,31	84,96	0.0
E M C CP	0,00		00:00:00	0,00	0,00	0.0
EMERSON ELEC CO	60,01	-0,48	16:00:01	59,65	60,08	0.0
ENSCO INTL INC	5,39	-1,28	16:00:01	5,28	5,50	19.642.814
ENTERGY CP	77,18	+0,93	16:00:02	76,47	77,19	869.078
EOG RESOURCES INC	92,91	-0,80	16:00:01	92,38	93,80	2.446.947
EQT CORPORATION	62,95	+1,60	16:00:01	61,85	63,80	0.0
EQUIFAX INC	143,87	+0,62	16:00:01	142,70	144,37	0.0
EQUITY RESIDENTAL	67,16	0,00	16:00:01	66,78	67,38	0.0
ESTEE LAUDER COS INC	97,94	+0,85	16:00:01	96,87	98,00	0.0
EXELON CORPORATION	37,47	-0,35	16:00:01	37,32	37,76	0.0
EXPEDIA INC	153,94	-0,45	16:00:02	152,93	154,95	1.191.023
EXPEDITORS INTERNATIONAL OF WASHINGTON	59,01	-0,07	16:00:01	58,60	59,52	1.065.033
EXPRESS SCRIPTS INC	62,50	-0,22	16:00:02	62,16	63,00	1.846.534
EXXON MOBIL CP	80,14	-0,89	16:00:01	80,00	80,84	0.0
F5 NETWORKS INC	126,90	-0,27	16:00:01	126,29	127,70	469.232
FACEBOOK INC-A	164,43	-0,06	16:00:02	163,75	165,05	14.422.094
FAMILY DOLLAR STORES	0,00		00:00:00	0,00	0,00	0.0
FASTENAL COMPANY	42,41	-1,53	16:00:01	42,21	43,21	4.661.184
FEDEX CORP	212,53	+0,31	16:00:00	209,71	212,61	0.0
FIDELITY NAT INF SVC	89,98	+0,19	16:00:01	89,76	90,24	0.0
FIFTH THIRD BANCORP	26,18	+2,71	16:00:02	25,51	26,39	9.271.805
FIRST SOLAR INC	45,15	-2,42	16:00:01	45,04	46,27	2.173.502
FIRSTENERGY CP	31,71	+1,54	16:00:01	31,08	31,83	0.0
FISERV INC	126,71	+0,38	16:00:01	125,78	127,26	567.216
FLIR SYSTEMS INC	38,12	-0,76	16:00:01	38,11	38,47	602.743
FLOWSERVE CP	46,24	-0,75	16:00:01	45,86	46,35	0.0
FLUOR CP (NEW)	45,00	-0,35	16:00:01	44,48	45,30	0.0
F M C CP	76,05	+0,34	16:00:01	75,49	76,19	0.0
FMC TECHNOLOGIES INC	27,89	-1,86	16:00:01	27,82	28,36	0.0
FORD MOTOR COMPANY (	11,52	-1,54	16:00:00	11,46	11,62	0.0
FOSSIL INC	10,74	-1,20	16:00:01	10,55	10,91	1.927.274
FRANKLIN RES INC	46,67	-0,30	16:00:01	46,60	46,96	0.0
FREEPORT MCMORAN B	13,02	-0,15	16:00:01	12,90	13,19	0.0
FRONTIER COMMUN CP	14,85	-0,40	16:00:01	14,52	15,11	2.617.102
GAMESTOP CORP	20,78	-1,52	16:00:01	20,72	21,18	0.0
GANNETT CO INC	8,82	-1,07	16:00:01	8,77	9,01	0.0
GAP INC	23,79	+1,19	16:00:01	23,29	23,85	0.0
GARMIN LTD	51,59	+0,51	16:00:02	51,27	51,73	653.220
GEN DYNAMICS CP	204,30	+0,94	16:00:01	201,83	204,36	0.0
GEN ELECTRIC CO	25,91	-2,92	16:00:01	25,26	26,00	86.669.268
GENERAL GROWTH PROPERTIES	23,28	-1,46	16:00:01	23,05	23,64	0.0
GEN MILLS INC	54,35	+0,33	16:00:01	53,91	54,42	0.0
GENERAL MOTORS CORP	36,06	-0,96	16:00:01	35,71	36,10	0.0
GENUINE PARTS CO	82,70	+1,24	16:00:01	82,00	83,42	0.0
GENWORTH FINANCIAL	3,49	-0,14	16:00:01	3,45	3,59	0.0
GILEAD SCIENCES INC	73,76	+0,46	16:00:02	73,28	74,41	8.691.673
GOLDMAN SACHS GRP	220,43	-0,84	16:00:00	219,09	222,30	0.0
GOODYEAR TIRE RUBBER	35,40	-1,45	16:00:02	35,24	35,75	2.351.904
GOOGLE INC - CLASS C	972,92	+0,49	16:00:02	960,15	973,23	1.656.087
GOOGLE INC - CLASS A	993,84	+0,17	16:00:01	984,30	995,00	1.403.866
H R BLOCK INC	29,79	-2,62	16:00:01	29,73	30,52	2.665.335
HALLIBURTON CO	44,36	-2,25	16:00:01	44,12	45,61	10.934.703
HARLEY DAVIDSON	48,26	-1,05	16:00:01	48,11	48,97	0.0
HARMAN INTL INDS	0,00		00:00:00	0,00	0,00	0.0
HARRIS CP	113,94	-0,25	16:00:01	113,64	114,52	0.0
HARTFORD FIN SVC	53,79	+0,03	16:00:01	53,58	53,98	0.0
HASBRO INC	115,95	+0,91	16:00:02	114,72	116,20	1.296.126
HCP INC	31,60	-0,44	16:00:01	31,42	31,74	0.0
HEALTH CARE REIT	73,91	+0,28	16:00:01	73,34	74,19	0.0
HELMERICH PAYNE	54,13	-5,47	16:00:02	54,03	57,82	2.765.724
HESS CP	43,44	-1,38	16:00:01	43,28	44,20	0.0
HEWLETT PACKARD CO	19,15	+1,14	16:00:01	18,85	19,23	0.0
HOME DEPOT INC	146,60	-0,29	16:00:01	146,13	147,46	0.0
HONEYWELL INTL INC	136,38	+1,06	16:00:01	133,88	137,38	0.0
HORMEL FOODS CP	33,22	+0,88	16:00:01	32,85	33,24	0.0
HOSPIRA INC	0,00		00:00:00	0,00	0,00	0.0
HOST HOTELS & RESORT	17,96	-0,50	16:00:01	17,64	18,08	0.0
HUDSON CITY BANCORP INC	0,00		00:00:00	0,00	0,00	0.0
HUMANA INC	235,96	+0,06	16:00:01	234,70	236,51	0.0
HUNTINGTON BANCSHARES INCORPORATED	12,97	-4,35	16:00:02	12,90	13,66	22.296.216
ILL TOOL WORKS INC	147,35	+0,16	16:00:01	145,95	147,89	0.0
INGERSOLL RAND LTD A	91,68	-0,54	16:00:00	91,20	92,18	0.0
INTEGRYS ENERGY GRP	0,00		00:00:00	0,00	0,00	0.0
INTEL CORPORATION	34,73	-0,06	16:00:02	34,39	34,82	19.177.599
INTERCNTNTLEXCHANGE	66,55	+1,08	16:00:01	65,98	66,76	0.0
INTERNATIONAL BUSINESS MACHINES CORP	147,01	-0,44	16:00:01	146,51	147,86	0.0
INTL FLAVORS FRAG	132,99	-0,28	16:00:01	131,43	133,18	0.0
INTL GAME TECH	18,72	-1,16	16:00:02	18,55	18,96	1.393.137
INTL PAPER	56,64	-0,48	16:00:01	56,43	56,94	0.0
INTERPUBLIC GROUP	25,52	+0,31	16:00:01	25,38	25,59	0.0
INTUIT INC	134,84	-0,38	16:00:01	134,20	135,78	827.882
INTUITIVE SURGICAL INC	927,47	-4,55	16:00:01	925,70	967,80	998.660
INVESCO PLC NEW	36,06	-0,22	16:00:01	35,87	36,26	0.0
IRON MOUNTAIN (DEL)	34,99	+0,86	16:00:01	34,61	35,06	0.0
JABIL CIRCUIT INC	30,74	+0,29	16:00:01	30,53	31,09	0.0
JACOBS ENGINEERNG GP	52,30	-0,46	16:00:01	51,96	52,54	0.0
SMUCKERS J M NEW	118,43	+0,15	16:00:01	117,32	118,43	1.199.676
JOHNSON AND JOHNS DC	135,37	-0,88	16:00:01	135,10	136,27	0.0
JOHNSON CONTROLS INC	44,19	+0,19	16:00:01	43,90	44,27	0.0
JOY GLOBAL INC	0,00		00:00:00	0,00	0,00	0.0
JP MORGAN CHASE CO	90,87	-0,36	16:00:01	90,52	91,35	0.0
JUNIPER NETWORKS INC	29,42	+0,68	16:00:01	29,25	29,65	0.0
KANSAS CITY SOUTHERN	105,27	+1,15	16:00:01	100,35	105,46	0.0
KELLOGG COMPANY (K)	67,22	+0,70	16:00:01	66,59	67,28	0.0
KEURIG GREEN MOUNTAIN INC	0,00		00:00:00	0,00	0,00	0.0
KEYCORP	18,02	-1,91	16:00:01	17,96	18,49	0.0
KIMBERLY CLARK CP	125,25	+1,24	16:00:01	123,00	125,31	0.0
KIMCO REALTY CP	18,90	-0,74	16:00:01	18,71	19,14	0.0
KINDER MORGAN INC (K	20,69	+0,66	16:00:01	20,42	20,79	16.333.459
KLA-TENCOR CORPORATION	99,89	-1,78	16:00:01	99,13	101,55	916.456
KOHLS CP	40,47	+1,20	16:00:01	39,64	40,48	0.0
KRAFT@032FOODS@032GROUP@032INC	0,00		00:00:00	0,00	0,00	0.0
KROGER CO	23,26	+0,02	16:00:01	23,00	23,30	0.0
L BRANDS INC	44,93	-0,27	16:00:02	44,46	45,16	2.074.066
L-3 COMM HLDGS INC	176,61	-0,62	16:00:01	172,73	178,36	0.0
LABORATORY CORP NEW	156,54	+0,27	16:00:01	154,95	157,10	0.0
LAM RESEARCH CORPORATION	163,53	-0,77	16:00:01	162,30	163,91	1.824.931
LEGG MASON INC	40,25	-0,72	16:00:01	40,20	40,72	0.0
LEGGETT PLATT INC	52,64	+0,13	16:00:01	52,22	52,67	0.0
LENNAR CP CL A	53,31	+0,09	16:00:01	53,12	54,29	0.0
LEUCADIA NATL CP	26,44	+0,09	16:00:01	26,25	26,55	0.0
LINCOLN NATL CP	70,73	+0,01	16:00:01	70,27	71,02	0.0
LINEAR TECHNOLOGY CORPORATION	0,00		00:00:00	0,00	0,00	0.0
LOCKHEED MARTIN CP	289,13	-0,19	16:00:01	286,86	290,07	0.0
18:00:00	47,89	+0,19	16:00:01	47,64	47,98	0.0
LOWES COMPANIES	73,81	+1,72	16:00:01	72,72	74,11	0.0
LYONDELLBASELL INDU CL A	86,89	-0,15	16:00:01	86,23	87,15	1.994.204
M&T BANK CORP	157,99	-1,47	16:00:01	157,63	160,56	0.0
MACY\\\\'S INC	23,35	+1,21	16:00:01	22,85	23,41	0.0
MALLINCKRODT PLC	47,43	+1,54	16:00:01	46,84	47,86	0.0
MARATHON OIL CORP	11,84	-2,15	16:00:02	11,77	12,08	11.627.574
MARATHON PETROLEUM	55,32	-0,14	16:00:02	54,84	55,57	1.778.317
MARRIOT INT CL A	102,85	+0,44	16:00:02	102,05	103,06	1.327.888
MARSH MCLENNAN CO	80,03	+0,49	16:00:01	79,53	80,11	0.0
MASCO CP	38,30	0,00	16:00:01	38,11	38,57	0.0
MASTERCARD INC	129,30	+0,65	16:00:01	128,30	130,20	0.0
MATTEL INC	21,63	+1,50	16:00:01	21,05	21,67	4.358.606
MCCORMICK & CO	93,67	+1,29	16:00:01	92,42	93,68	1.608.018
MCDONALDS CP	153,91	-0,19	16:00:01	153,29	154,69	0.0
MCKESSON CORP	165,80	+0,44	16:00:01	164,62	166,18	0.0
MEAD JOHNSON NUTRITION CO	0,00		00:00:00	0,00	0,00	0.0
MEADWESTVACO CORP	0,00		00:00:00	0,00	0,00	0.0
MEDTRONIC INC	85,12	-0,64	16:00:01	84,94	85,95	0.0
MERCK CO INC	62,60	-0,54	16:00:01	62,58	63,00	0.0
METLIFE INC	54,62	+0,08	16:00:01	54,23	54,82	0.0
MICHAEL KORS HOLDINGS LTD	35,24	+0,63	16:00:01	34,64	35,43	0.0
MICROCHIP TECHNOLOGY INCORPORATED	80,88	-2,60	16:00:02	80,66	82,05	2.605.613
MICRON TECHNOLOGY	32,01	+0,03	16:00:02	31,62	32,10	16.440.561
MICROSOFT CORPORATION	73,79	-0,58	16:00:01	73,17	74,29	45.080.997
MOHAWK INDS INC	244,93	+0,97	16:00:01	242,00	246,79	0.0
MOLSON COORS CO CL B	87,99	+0,51	16:00:01	87,29	88,12	0.0
MONDELEZ@032INTERNATIONAL@032INC	44,03	+0,50	16:00:01	43,72	44,11	7.263.763
MONSANTO COMPANY	117,37	+0,31	16:00:01	116,94	117,49	0.0
MONSTER WORLDWIDE IN	52,58	+0,40	16:00:01	52,16	52,63	1.192.332
MOODY'S CORP	132,55	+4,23	16:00:01	130,15	133,61	0.0
MORGAN STANLEY	46,58	+0,15	16:00:01	46,11	46,79	0.0
MOSAIC COMPANY (THE)	24,37	-0,25	16:00:01	24,04	24,62	0.0
MOTOROLA SOLUTION	90,52	+0,62	16:00:01	89,64	91,42	0.0
MURPHY OIL CP HLDG	25,37	-1,82	16:00:00	25,28	25,91	0.0
MYLAN INC	39,17	-0,81	16:00:01	39,03	39,57	2.843.808
NABORS INDS INC NEW	7,68	-2,10	16:00:01	7,48	7,94	0.0
THE NASDAQ OMX GROUP INC	72,74	+1,00	16:00:01	71,95	72,79	771.026
NATL OILWELL VARCO	33,45	-1,62	16:00:01	33,33	34,17	0.0
NETAPP INC	44,76	+0,36	16:00:01	44,18	45,24	4.369.981
NETFLIX INC	188,54	+2,69	16:00:01	182,71	189,00	9.186.987
NEWELL RUBBERMAID	52,89	-0,39	16:00:01	52,83	53,20	0.0
NEWFIELD EXP COM	26,49	-1,16	16:00:01	26,25	26,92	0.0
NEWMONT MIN CP (HLDG	34,36	+1,30	16:00:01	34,03	34,46	0.0
NEWS CORP CLASS A	13,93	-0,21	16:00:02	13,90	14,06	2.457.215
NEXTERA ENERGY INC	144,39	+0,63	16:00:01	142,57	144,43	0.0
NIKE INC CL B	59,93	+1,40	16:00:01	58,91	60,00	0.0
NISOURCE INC HLDG CO	25,99	+0,66	16:00:02	25,72	26,02	2.535.185
NOBLE CORP (NEW)	3,99	-3,16	16:00:01	3,90	4,14	0.0
NOBLE ENERGY INC	28,37	-1,25	16:00:01	28,19	28,74	0.0
NORDSTROM INC	47,43	+0,70	16:00:01	46,66	47,46	0.0
NORFOLK SO CP	117,98	-0,46	16:00:01	116,69	118,38	0.0
NORTHEAST UTIL	0,00		00:00:00	0,00	0,00	0.0
NORTHERN TRUST CORPORATION	87,84	+0,39	16:00:01	86,57	87,96	2.512.881
NORTHROP GRUM HOL CO	265,28	+0,19	16:00:01	262,14	265,28	0.0
NRG ENERGY INC	24,48	+1,53	16:00:01	23,84	24,59	0.0
NUCOR CP	60,23	+0,52	16:00:01	59,68	60,56	0.0
NVIDIA CORPORATION	168,10	+0,36	16:00:01	166,09	169,30	15.862.177
O'REILLY AUTOMOTIVE INC	188,19	-0,26	16:00:02	187,15	189,37	1.931.339
OCCIDENTAL PET	60,04	-0,79	16:00:01	59,99	60,50	0.0
OMNICOM GP INC	82,74	+0,05	16:00:01	81,85	82,82	0.0
ONEOK INC NEW	54,44	-0,63	16:00:01	54,30	54,95	0.0
ORACLE CORPORATION	50,80	-0,65	16:00:00	50,65	51,15	0.0
OWENS ILLINOIS	24,69	+0,18	16:00:01	24,44	24,77	0.0
PACCAR INC	68,87	+0,47	16:00:06	68,13	69,02	1.518.545
PALL CP	0,00		00:00:00	0,00	0,00	0.0
PARKER HANNIFIN CP	164,52	-0,87	16:00:01	162,56	165,09	0.0
PATTERSON COMPANIES INC	42,89	-0,12	16:00:02	42,41	43,10	694.163
PAYCHEX INC	57,20	+0,02	16:00:02	56,78	57,37	1.784.632
PENTAIR PLC	64,77	-0,55	16:00:01	64,23	65,00	0.0
PEOPLE'S UNITED FINANCIAL INC	17,51	-0,74	16:00:02	17,47	18,00	3.633.164
PEPCO HOLDINGS INC	0,00		00:00:00	0,00	0,00	0.0
PEPSICO INC	116,58	+0,93	16:00:00	115,38	116,67	0.0
PERKIN ELMER INC	69,53	+0,10	16:00:01	69,28	69,79	0.0
PERRIGO CO PLC	76,22	+0,94	16:00:01	75,21	76,28	0.0
PETSMART INC	0,00		00:00:00	0,00	0,00	0.0
PFIZER INC	33,46	-0,24	16:00:01	33,39	33,57	0.0
PG&E CP	68,25	+0,90	16:00:01	67,35	68,27	0.0
PHILIP MORRIS INTL	119,59	-0,23	16:00:01	118,72	119,84	0.0
PHILLIPS 66	82,81	+0,55	16:00:01	81,98	83,32	0.0
PHILLIPS VAN HEUSEN	116,97	+1,05	16:00:01	115,37	117,66	0.0
PINNACLE WEST CAP	87,24	+0,79	16:00:00	86,33	87,25	0.0
PIONEER NATURAL RES	160,17	-1,90	16:00:02	159,99	163,68	1.112.400
PITNEY BOWES INC	15,51	-0,16	16:00:01	15,46	15,57	0.0
PLUM CREEK TIM REIT	0,00		00:00:00	0,00	0,00	0.0
P N C FIN SVCS GR	126,22	-0,58	16:00:01	125,88	127,30	0.0
P P G IND	106,35	-0,35	16:00:01	106,26	107,40	0.0
PPL CORP	38,57	+0,86	16:00:02	38,13	38,57	2.088.652
PRAXAIR INC	134,73	-0,36	16:00:01	134,43	135,31	0.0
PRECISION CASTPARTS	0,00		00:00:00	0,00	0,00	0.0
PRICELINE.COM INCORPORATED	1.994,89	-0,22	16:00:02	1.990,23	2.002,85	219.832
PRINCIPAL FINL GROUP	66,40	+0,77	16:00:01	65,87	66,45	0.0
PROCTER GAMBLE CO	88,59	-0,01	16:00:01	87,83	88,68	0.0
PROGRESSIVE CP	46,37	-0,24	16:00:01	46,21	46,44	0.0
PROLOGIS SBI	58,98	-0,32	16:00:01	58,79	59,33	0.0
PRUDENTIAL FINCL INC	111,75	+0,62	16:00:01	110,61	111,82	0.0
PUB ENTRPR GP	44,74	+0,61	16:00:01	44,37	44,75	0.0
PUBLIC STG	208,98	+0,70	16:00:00	207,13	209,15	0.0
PULTE HOMES INC	24,32	+0,12	16:00:01	24,20	24,71	3.245.405
QEP RESOURCES INC	9,22	-2,79	16:00:01	9,16	9,52	0.0
QUALCOMM INCORPORATED	53,84	-0,24	16:00:04	53,37	54,00	11.936.166
QUANTA SERVICES INC	33,05	+0,92	16:00:00	32,72	33,36	0.0
QUEST DIAGNOSTC	109,40	-0,23	16:00:01	108,95	109,85	0.0
RALPH LAUREN POLO CP	74,85	+1,48	16:00:01	73,14	75,00	0.0
RANGE RES CORP	21,01	-2,91	16:00:01	20,90	21,78	0.0
RAYTHEON CO (NEW)	169,36	+0,34	16:00:01	167,63	169,49	0.0
RED HAT INC	98,94	+0,02	16:00:00	98,07	99,37	0.0
REGENERON PHARMACEUTICALS INC	515,92	-1,00	16:00:02	513,40	522,00	587.434
REGIONS FINANCIAL CP	14,22	-0,59	16:00:01	14,01	14,36	0.0
REPUBLIC SVCS INC	64,91	+0,20	16:00:00	64,68	64,99	0.0
REYNOLDS AMERICAN	66,92	+0,94	16:00:02	66,45	67,00	12.109.764
ROBERT HALF INTL INC	48,43	-0,47	16:00:01	48,32	48,82	0.0
ROCKWELL AUTOMAT INC	165,12	-1,02	16:00:01	163,93	166,61	0.0
ROCKWELL COLLINS INC	109,27	-0,07	16:00:01	108,56	109,51	0.0
ROPER INDUST INC	234,78	-0,03	16:00:01	231,78	234,87	0.0
ROSS STORES INC	54,31	-0,62	16:00:02	54,09	55,02	3.383.043
RYDES SYSTEM INC (R)	72,49	+0,06	16:00:01	71,29	73,06	0.0
SAFEWAY STORES INC	0,00		00:00:00	0,00	0,00	0.0
ST. JUDE MEDICAL	0,00		00:00:00	0,00	0,00	0.0
SALESFORCE.COM INC	89,70	-0,93	16:00:01	89,54	90,62	0.0
SANDISK CORPORATION	0,00		00:00:00	0,00	0,00	0.0
SCANA CP NEW	65,61	+1,38	16:00:01	64,76	65,63	0.0
SCHLUMBERGER LTD	66,52	-0,75	16:00:00	66,20	68,96	0.0
SCRIPPS NETWORKS INT	78,75	-0,33	16:00:01	78,59	79,47	2.786.066
SEAGATE TECHNOLOGY	39,58	+0,41	16:00:01	39,07	39,72	3.203.607
SEALED AIR CP NEW	45,69	+0,35	16:00:01	45,13	45,71	0.0
SEMPRA ENERGY	114,95	+0,78	16:00:02	113,35	114,95	543.878
SHERWIN WILLIAMS CO	352,01	+0,35	16:00:01	347,29	353,43	0.0
SIGMA-ALDRICH CORPORATION	0,00		00:00:00	0,00	0,00	0.0
SIMON PPTY GRP INC	160,58	-0,27	16:00:01	159,00	161,17	0.0
SLM CORPORATION	10,85	-1,18	16:00:02	10,68	11,02	3.676.382
SNAP ON INC	149,99	-0,23	16:00:01	148,65	152,40	0.0
SOUTHERN CO	47,88	+1,18	16:00:01	47,20	47,88	0.0
SOUTHWEST AIRLINES	60,29	-0,18	16:00:00	59,89	60,50	0.0
SOUTHWESTERN ENERGY	5,76	-3,11	16:00:01	5,72	5,98	0.0
SPECTRA ENERGY	0,00		00:00:00	0,00	0,00	0.0
STANLEY WORKS THE	146,88	+0,15	16:00:01	145,76	147,03	0.0
STAPLES INC	10,09	-0,10	16:00:02	10,08	10,11	6.613.421
STARBUCKS CORPORATION	57,98	-0,09	16:00:08	57,83	58,26	6.450.145
STARWOOD HOTELS&RES	0,00		00:00:00	0,00	0,00	0.0
STATE STREET CP	90,99	+0,13	16:00:01	90,48	91,32	0.0
STERICYCLE INC	77,54	+1,16	16:00:01	76,47	77,59	525.012
STRYKER CP	146,18	-0,83	16:00:01	145,91	148,15	0.0
SUNTRUST BANKS	55,98	+0,63	16:00:01	55,58	56,84	0.0
SYMANTEC CORPORATION	31,18	+0,03	16:00:02	30,91	31,53	7.985.912
SYSCO CP	51,11	+0,57	16:00:01	50,69	51,14	0.0
T. ROWE PRICE GROUP INC	80,83	-0,31	16:00:02	80,71	81,40	949.311
TARGET CP	54,82	+0,44	16:00:01	54,18	55,01	0.0
TECO ENERGY INC	0,00		00:00:00	0,00	0,00	0.0
TENET HLTHCRE CP	20,65	-0,07	16:00:01	20,51	20,88	0.0
TERADATA CORP	29,11	-1,31	16:00:01	28,95	29,62	0.0
TESORO CORP	96,99	-0,56	16:00:01	96,39	98,23	0.0
TEXAS INSTRUMENTS	81,70	-1,20	16:00:08	81,00	81,99	4.372.931
TEXTRON INC	48,47	-0,33	16:00:01	47,84	48,69	0.0
AES CORPORATION	11,43	+0,53	16:00:02	11,33	11,44	2.736.790
BANK OF NY MELLON CP	53,38	-0,98	16:00:01	53,22	54,01	0.0
THE DIRECTV GROUP INC. - CMN STK	0,00		00:00:00	0,00	0,00	0.0
THE HERSHEY COMPANY	106,25	-0,03	16:00:01	105,72	106,47	0.0
LORILLARD INC	0,00		00:00:00	0,00	0,00	0.0
MACERICH CO	58,81	-0,20	16:00:01	58,07	59,16	0.0
THE TRAVELERS CO	125,17	+0,48	16:00:01	123,53	125,20	0.0
WALT DISNEY-DISNEY C	107,07	-0,27	16:00:01	106,80	107,33	0.0
THERMO FISHER SCIENT	182,16	+0,34	16:00:01	181,05	182,85	0.0
TIFFANY AND CO	93,71	+1,17	16:00:01	92,26	93,74	0.0
TIME WARNER CABLE	0,00		00:00:00	0,00	0,00	0.0
TIME WARNER INC NEW	99,55	+0,13	16:00:01	99,26	99,77	0.0
T J X COS INC	68,91	-0,99	16:00:01	68,31	69,41	0.0
TORCHMARK CORP	78,31	+0,09	16:00:00	78,11	78,52	0.0
TOTAL SYSTEM SVC INC	61,57	+0,26	16:00:02	61,13	61,63	838.413
TRACTOR SUPPLY COMPANY	52,61	+1,11	16:00:02	51,84	52,76	2.345.502
TRANSOCEAN LTD	8,51	-2,74	16:00:02	8,41	8,75	12.532.003
TRIPADVISOR INC	37,54	-0,92	16:00:01	36,81	38,09	2.339.927
TWENTY-FIRST CENTURY FOX	27,84	+0,18	16:00:02	27,71	28,09	6.055.549
TYCO ELECTRONICS	82,07	-0,63	16:00:01	81,52	82,50	0.0
TYCO INTL LTD SWZ	0,00		00:00:00	0,00	0,00	0.0
TYSON FOODS INC CL A	61,86	+1,53	16:00:01	60,82	61,90	0.0
UNDER ARMOUR INC-CLASS A	18,84	-1,10	16:00:00	18,57	19,20	0.0
UNION PACIFIC	104,82	-1,24	16:00:01	104,70	105,75	0.0
UNITED PARCEL SVC	112,67	+0,08	16:00:00	112,15	113,10	0.0
UNITED RENTALS INC	119,30	-2,64	16:00:00	119,26	121,53	0.0
UNITED TECH	123,47	+0,83	16:00:01	121,89	123,50	0.0
UNITEDHEALTH GROUP	191,74	+0,13	16:00:01	190,60	193,00	0.0
UNIVERSAL HLTH SVC B	124,42	-0,46	16:00:01	124,04	125,04	0.0
UNUM GROUP	47,80	+0,13	16:00:01	47,57	48,07	0.0
URBAN OUTFITTERS INC	17,95	-0,99	16:00:02	17,67	18,10	2.709.060
US BANCORP	52,13	-0,66	16:00:01	51,88	52,47	0.0
UNITED STATES STEEL	23,68	-1,95	16:00:01	23,65	24,14	12.085.338
VALERO ENERGY CP	67,78	+0,39	16:00:02	67,02	67,87	2.388.607
VARIAN MED SYS INC	103,84	-0,49	16:00:01	103,61	104,79	0.0
VENTAS INC	68,63	+0,34	16:00:01	68,06	68,66	0.0
VERISIGN INC	98,95	+0,11	16:00:05	98,50	99,47	463.725
VERIZON COMMUN	44,24	+0,05	16:00:01	43,82	44,31	0.0
VERTEX PHARMACEUTICALS INCORPORATED	163,17	+2,41	16:00:06	156,54	163,64	3.151.409
V F CP	58,66	+1,65	16:00:01	57,70	58,78	0.0
VIACOM INC-CLASS B	36,04	+0,42	16:00:02	35,56	36,09	2.261.767
VISA INC	99,55	+1,47	16:00:01	99,09	100,49	0.0
VORNADO REALTY TRUST	78,67	-0,67	16:00:01	78,25	79,41	0.0
VULCAN MATERIALS HC	126,14	+0,67	16:00:01	124,70	126,19	0.0
GRAINGER W W INC	164,89	-0,64	16:00:00	163,35	165,96	0.0
WAL MART STORES	76,15	+0,17	16:00:00	75,55	76,23	0.0
WALGREEN CO	0,00		00:00:00	0,00	0,00	0.0
WASTE MGMT INC DEL	75,37	+0,49	16:00:01	74,86	75,42	0.0
WATERS CP	185,24	+0,61	16:00:01	181,96	185,82	0.0
WELLPOINT INC	0,00		00:00:00	0,00	0,00	0.0
WELLS FARGO & CO NEW	54,18	-1,28	16:00:01	54,10	54,62	0.0
WESTERN DIGITAL CP	94,82	-0,20	16:00:05	94,50	95,77	2.149.991
WESTERN UNION COMPAN	19,10	+0,10	15:59:57	19,03	19,17	1.500.234
WEYERHAEUSER CO	34,44	+1,29	16:00:01	33,91	34,46	2.571.275
WHIRLPOOL CP	191,16	+0,75	16:00:01	188,57	191,96	0.0
WHOLE FOODS MARK INC	41,71	-0,12	16:00:02	41,67	41,82	8.058.082
WILLIAMS COS	31,43	0,00	16:00:01	31,29	31,65	0.0
WINDSTREAM HOLDINGS CORP	3,90	-0,76	16:00:01	3,86	3,99	1.347.247
WISCONSIN ENERGY CP	63,37	+0,92	16:00:01	62,65	63,37	0.0
WYNDHAM WORLDWIDE	103,03	+0,38	16:00:01	101,87	103,29	0.0
WYNN RESORTS LIMITED	134,14	+1,62	16:00:02	132,18	135,56	1.626.823
XCEL ENERGY INC	47,41	+0,60	16:00:00	46,87	47,42	0.0
XEROX CP	29,44	+0,10	16:00:01	29,16	29,46	0.0
XILINX INC	64,88	-1,41	16:00:02	64,51	65,73	3.129.223
XL CAPITAL LTD	46,42	+0,30	16:00:01	46,20	46,45	0.0
XYLEM INC	57,63	+1,23	16:00:01	56,69	57,66	0.0
YAHOO! INC	0,00		00:00:00	0,00	0,00	0.0
YUM BRANDS INC	74,75	+0,17	16:00:00	74,36	75,18	0.0
ZIMMER HOLDINGS INC	0,00		00:00:00	0,00	0,00	0.0
ZIONS BANCORPORATION	43,54	-0,68	16:00:01	43,36	44,09	2.148.147

Titoli caldi: in evidenza

Aumento scambi con aumenti %
NOVA RE, SIT, ...
Combina l'aumento di volumi con l'aumento percentuale. In cima all'elenco quelli con maggior combinazione di volumi e percentuale.