MERCATO USA

Lista titoli S&P500

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
#3M COMPANY	243,14	+2,16	16:00:01	237,70	243,44	0.0
ABBOTT LABORATORIES	56,36	+1,40	16:00:01	55,31	56,46	0.0
ABBVIE@032INC	96,91	+1,14	16:00:01	96,21	97,53	0.0
ACCENTURE LTD	147,94	+0,67	16:00:01	146,80	148,60	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	181,47	+2,61	16:00:02	176,55	181,65	3.809.007
ADT CORPORATION	0,00		00:00:00	0,00	0,00	0.0
AETNA INC. NEW	180,17	+0,33	16:00:01	179,04	192,37	0.0
A F L A C INC	87,66	+0,54	16:00:00	86,95	88,10	0.0
AGILENT TECH INC	69,23	+0,79	16:00:01	68,24	69,58	0.0
AGL RESOURCES INC	0,00		00:00:00	0,00	0,00	0.0
AIR PRODUCTS CHEM	163,04	+0,26	16:00:01	162,63	164,65	0.0
AIRGAS INC	0,00		00:00:00	0,00	0,00	0.0
AKAMAI TECHNOLOGIES INC	55,78	+0,80	16:00:02	55,03	56,20	1.341.638
ALCOA INC	41,50	+0,63	16:00:01	41,13	42,15	0.0
ALEXION PHARMACEUTICALS INC	109,81	+2,27	16:00:02	107,85	111,88	2.420.868
ALLEGHENY TECH NEW	22,78	+0,62	16:00:01	22,58	22,94	0.0
ALLERGAN INC	173,82	-1,06	16:00:01	172,03	177,63	0.0
ALLIANCE DATA SYS CP	239,25	+2,59	16:00:01	234,75	241,97	0.0
ALLSTATE CP	102,65	+0,68	16:00:01	101,09	103,51	0.0
ALTERA CORPORATION	0,00		00:00:00	0,00	0,00	0.0
ALTRIA GROUP INC	67,81	+0,65	16:00:01	67,18	68,19	0.0
AMAZON.COM INC	1.176,75	+1,33	16:00:03	1.160,00	1.178,57	4.360.901
AMEREN CP	63,96	+0,44	16:00:01	63,71	64,18	0.0
AMER ELECTRIC POW CO	77,62	+0,62	16:00:01	76,90	77,73	0.0
AMER EXPRESS INC	97,70	+1,14	16:00:01	96,81	98,49	0.0
AMER INTL GROUP NEW	59,96	-0,56	16:00:01	59,68	60,63	0.0
AMER TOWER CP	143,97	-1,59	16:00:01	142,53	147,08	0.0
AMERIPRISE FINANCIAL	163,24	-0,20	16:00:01	162,99	166,13	0.0
AMERISOURCEBERGEN CP	84,83	+0,20	16:00:01	83,89	86,10	0.0
AMETEK INC	72,73	+1,46	16:00:01	71,87	73,05	0.0
AMGEN INC	175,66	+1,99	16:00:03	172,63	176,06	3.372.522
AMPHENOL CP	90,59	+0,91	16:00:01	90,06	91,07	0.0
ANADARKO PETROLEUM	48,09	+0,44	16:00:01	47,80	49,02	0.0
ANALOG DEVICES	86,11	+0,53	16:00:02	84,99	86,27	3.186.291
AON CORP	140,19	-0,20	16:00:01	139,24	141,30	0.0
APACHE CP	41,83	+2,68	16:00:01	41,00	42,08	0.0
APT INV & MNGMNT CO	44,10	-0,43	16:00:01	43,90	44,48	0.0
APPLE INC	171,85	+1,40	16:00:09	168,44	172,14	39.205.550
APPLIED MATERIALS INC	52,77	-0,26	16:00:07	52,03	53,73	13.969.165
ARCHER DANIELS MDLND	39,89	+0,30	16:00:01	39,68	40,15	0.0
ASSURANT INC	100,87	-0,83	16:00:01	100,85	102,50	0.0
AT-T CORP (T)	36,39	-0,25	16:00:01	36,02	36,90	0.0
AUTODESK INC	109,70	+0,33	16:00:01	106,54	111,57	8.408.211
AUTOMATIC DATA PROCESSING INC	114,46	+1,00	16:00:02	112,85	114,77	6.081.415
AUTONATION INC	55,38	+0,04	16:00:01	55,09	56,71	0.0
AUTOZONE INC	686,76	-0,31	16:00:01	685,13	703,51	0.0
AVAGO TECHNOLOGIES LTD	277,94	+2,37	16:00:02	270,10	278,35	2.958.935
AVALONBAY CMTYS	181,44	-0,33	16:00:03	180,96	183,03	524.279
AVERY DENNISON CP	114,10	+1,98	16:00:01	111,85	114,79	0.0
AVON PRODUCTS INC	1,97	-3,19	16:00:01	1,97	2,09	0.0
BAKER HUGHES INTL	0,00		00:00:00	0,00	0,00	0.0
BALL CP	39,90	+0,86	16:00:01	39,40	40,03	0.0
BK OF AMERICA CP	28,17	-0,37	16:00:01	28,08	28,72	0.0
BAXTER INTL INC	65,49	+0,48	16:00:01	64,63	65,85	2.588.107
BB&T CP	49,41	+0,59	16:00:01	49,09	50,12	0.0
BECTON DICKINSON CO	228,16	+0,56	16:00:01	224,75	228,80	0.0
BED BATH & BEYOND INC	22,39	-2,91	16:00:01	22,32	23,79	12.916.675
BEMIS CO INC	46,92	+0,58	16:00:01	46,65	47,14	0.0
BERKSHIRE HATHAWAY C	0,0000		00:00:00	0,0000	0,0000	0.0
BEST BUY CO INC	59,61	+1,33	16:00:01	59,00	60,52	0.0
BIOGEN IDEC INC	322,17	+0,69	16:00:03	317,98	323,66	1.067.476
BLACKROCK INC	501,15	+0,07	16:00:00	499,71	508,90	0.0
BOEING CO	276,82	+2,79	16:00:01	269,43	277,04	0.0
BORG WARNER INC	55,70	+1,53	16:00:01	54,88	55,86	0.0
BOSTON PPTYS INC	125,42	+0,30	16:00:01	124,60	126,26	0.0
BOSTON SCIENTIFIC CP	26,28	+1,27	16:00:01	25,75	26,36	0.0
BRISTOL-MYERS SQUIBB	63,18	+0,45	16:00:01	62,53	63,80	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	86,65	+2,56	16:00:01	84,58	87,17	2.928.526
BARD C R INC	336,60	-0,06	16:00:01	335,26	337,50	0.0
CA INC	33,07	+1,50	16:00:01	32,60	33,21	2.376.728
CABLEVISION SYSTEM	0,00		00:00:00	0,00	0,00	0.0
CABOT OIL GAS CP	28,94	-0,79	16:00:01	28,58	29,57	0.0
CAMERON INTL CP	0,00		00:00:00	0,00	0,00	0.0
CAMPBELL SOUP CO	49,30	+0,64	16:00:01	47,97	49,65	0.0
CAPITAL ONE FINANCIA	92,00	+1,13	16:00:01	91,41	93,41	0.0
CARDINAL HEALTH INC	59,16	+0,08	16:00:01	58,38	60,10	2.950.737
CARMAX INC	68,90	+0,58	16:00:01	67,94	69,16	0.0
CARNIVAL CORP	65,64	-0,09	16:00:01	64,30	65,99	0.0
CATERPILLAR INC	141,08	+2,19	16:00:01	137,11	141,32	0.0
CB RICHARD ELLIS GRP	43,35	+0,84	16:00:00	43,07	43,54	0.0
CBS CORP-CLASS B NON VOTING	56,02	-0,92	16:00:01	55,61	56,84	0.0
CELGENE CORPORATION	100,83	-2,22	16:00:02	100,35	104,51	10.197.115
CENTERPOINT ENERGY	30,00	+1,11	16:00:01	29,70	30,07	0.0
CENTURYTEL INC	14,58	+0,28	16:00:01	14,26	14,90	0.0
CERNER CORPORATION	70,69	+1,32	16:00:02	69,81	70,97	2.773.328
CF IND HLDGS INC	37,46	+1,66	16:00:01	36,77	37,63	0.0
THE CHARLES SCHWAB CORPORATION	48,79	+0,76	16:00:01	48,40	49,54	0.0
CHESAPEAKE ENERGY CP	4,06	+0,37	16:00:01	4,04	4,25	0.0
CHEVRON CORP	119,02	+1,57	16:00:01	117,23	119,15	0.0
CHIPOTLE MEX GRILL	304,38	+0,79	16:00:00	301,14	308,17	0.0
CHUBB CP THE	152,24	-0,26	16:00:01	150,61	153,47	0.0
CIGNA CP	211,65	+2,83	16:00:01	205,51	212,41	0.0
CINCINNATI FINANCIAL CORPORATION	74,73	-0,19	16:00:03	74,08	75,47	690.997
CINTAS CORPORATION	157,44	+2,41	16:00:01	153,01	157,81	1.918.750
CISCO SYSTEMS INC	37,30	-0,48	16:00:01	37,30	37,80	27.825.928
CITIGROUP INC (C)	75,49	+0,60	16:00:01	75,14	76,88	0.0
CITRIX SYSTEMS INC	87,63	+0,72	16:00:04	86,97	88,06	1.922.014
CLIFFS NATURAL	6,66	+3,90	16:00:01	6,43	6,74	0.0
CLOROX CO	139,31	+0,06	16:00:01	138,09	140,34	0.0
CME GROUP INC	149,54	+1,16	16:00:03	147,84	151,79	2.338.693
CMS ENERGY CP	49,91	+0,60	16:00:01	49,23	50,04	0.0
COACH INC	0,00		00:00:00	0,00	0,00	0.0
COCA COLA CO THE	45,76	+0,57	16:00:01	45,03	45,84	0.0
COCA COLA ENTRPR INC	38,98	+1,70	16:00:01	38,05	39,41	0.0
COGNIZANT TECHNOLOGY SOLUTIONS CORPORATI	72,28	+0,24	16:00:01	71,45	72,78	3.567.075
COLGATE PALMOLIVE	72,46	+0,62	16:00:01	71,91	72,97	0.0
COMCAST CORPORATION	37,54	+0,94	16:00:01	36,49	37,64	40.631.105
COMERICA INC	83,30	-0,23	16:00:01	83,21	85,28	0.0
COMPUTER SCIENCES CP	0,00		00:00:00	0,00	0,00	0.0
CONAGRA FOOD INC	37,34	+0,38	16:00:01	36,65	37,61	0.0
CONOCOPHILLIPS	50,88	+0,30	16:00:01	50,65	51,78	0.0
CONS ENERGY INC	13,97	+3,48	16:00:01	13,60	14,35	0.0
CONS EDISON INC	89,15	+0,85	16:00:03	88,28	89,21	1.305.015
CONSTELLATION BRD A	217,46	+1,45	16:00:01	213,09	217,87	0.0
CORNING INC	32,40	-0,25	16:00:02	32,36	32,77	7.134.846
COSTCO WHOLESALE CORPORATION	184,43	+3,89	16:00:02	180,22	184,90	7.529.823
COVIDIEN PLC	0,00		00:00:00	0,00	0,00	0.0
CROWN CASTLE INTL	112,99	+0,12	16:00:00	111,96	113,35	0.0
C S X CP	55,75	+2,41	16:00:03	54,15	56,16	13.599.265
CUMMINS INC	167,51	+1,82	16:00:01	165,03	167,75	0.0
CVS CAREMARK CP	76,64	+4,41	16:00:01	73,55	77,79	0.0
D R HORTON INC	51,00	+0,67	16:00:01	50,54	51,53	0.0
DANAHER CP	94,38	+0,47	16:00:02	93,84	94,81	1.475.530
DARDEN RESTAURANTS	84,49	-0,38	16:00:03	83,95	85,63	1.152.768
DAVITA INC	61,07	+0,71	16:00:01	59,92	61,59	0.0
DEERE CO	149,88	+0,97	16:00:01	148,00	150,73	0.0
DELTA AIR LINES NEW	52,92	+1,57	16:00:01	52,27	53,50	0.0
DENBURY RES INC (HLD	1,74	-2,51	16:00:01	1,72	1,99	0.0
DENTSPLY INTERNATIONAL INC	67,01	-1,97	16:00:03	66,30	67,96	2.549.815
DEVON ENERGY CP (OK)	38,54	+3,88	16:00:01	37,38	38,62	0.0
DIAMOND OFFSHORE DRL	16,05	+3,22	16:00:01	15,55	16,34	0.0
DISCOVER FIN SVCS	70,58	+2,28	16:00:01	69,28	71,17	0.0
DISCOVERY COMMUNICATIONS-C	18,08	+1,69	16:00:03	17,44	18,12	6.782.658
DISCOVERY COMMUNICATIONS INC	19,02	+0,79	16:00:01	18,50	19,15	10.123.506
DOLLAR GENERAL (DG)	88,08	-0,68	16:00:01	87,93	89,80	0.0
DOLLAR TREE INC	102,76	-1,33	16:00:02	102,65	105,14	3.319.605
DOMINION RESOURCES I	84,14	+0,17	16:00:01	83,14	84,29	0.0
DOVER CP	97,73	+1,95	16:00:01	96,40	98,00	0.0
DOW CHEMICAL	0,00		00:00:00	0,00	0,00	0.0
DR PEPPER SNAPPLE GP	90,33	+0,97	16:00:01	89,36	90,35	0.0
D T E ENERGY CO HLDG	115,57	+0,88	16:00:01	114,21	115,84	0.0
DUKE ENERGY CP HL CO	89,16	+0,18	16:00:01	88,73	89,38	0.0
THE NEW D&B CORP	123,05	+1,38	16:00:00	121,40	123,46	0.0
E*TRADE FINANCIAL CORPORATION	48,14	+0,75	16:00:02	47,81	48,72	3.275.742
DU PONT E I DE NEM	0,00		00:00:00	0,00	0,00	0.0
EASTMAN CHEM CO	92,42	+1,10	16:00:01	91,57	92,99	0.0
EATON CP	77,79	+1,24	16:00:01	76,95	77,99	0.0
EBAY INC	34,67	+0,84	16:00:01	34,48	35,19	15.859.885
ECOLAB INC	135,75	+0,56	16:00:01	135,15	136,78	947.621
EDISON INTL	81,27	-0,17	16:00:01	81,00	81,84	0.0
EDWARDS LIFESCIENCES	117,20	+0,71	16:00:01	116,39	119,03	0.0
ELECTRONIC ARTS INC	106,35	+0,82	16:00:02	105,06	106,50	5.303.859
LILLY ELI CO	84,68	-0,33	16:00:00	84,32	85,47	0.0
E M C CP	0,00		00:00:00	0,00	0,00	0.0
EMERSON ELEC CO	64,82	+1,49	16:00:01	64,04	65,06	0.0
ENSCO INTL INC	5,37	+2,58	16:00:01	5,22	5,60	0.0
ENTERGY CP	86,48	+0,38	16:00:01	85,75	86,75	0.0
EOG RESOURCES INC	102,31	+1,80	16:00:01	101,05	102,72	0.0
EQT CORPORATION	59,60	+2,56	16:00:01	58,06	59,73	0.0
EQUIFAX INC	114,12	+1,30	16:00:01	112,25	114,97	0.0
EQUITY RESIDENTAL	66,83	+0,13	16:00:00	66,59	67,13	0.0
ESTEE LAUDER COS INC	124,90	+0,78	16:00:02	123,34	125,03	2.175.534
EXELON CORPORATION	41,71	+0,05	16:00:01	41,43	41,96	0.0
EXPEDIA INC	122,50	+0,39	16:00:02	121,69	123,53	1.991.841
EXPEDITORS INTERNATIONAL OF WASHINGTON	64,78	+0,57	16:00:02	62,69	65,41	1.928.868
EXPRESS SCRIPTS INC	65,18	+3,69	16:00:02	62,73	65,20	7.156.718
EXXON MOBIL CP	83,26	+1,20	16:00:01	82,41	83,40	0.0
F5 NETWORKS INC	134,20	+3,34	16:00:02	129,16	134,50	2.191.026
FACEBOOK INC-A	177,18	+1,17	16:00:02	175,20	178,27	24.240.458
FAMILY DOLLAR STORES	0,00		00:00:00	0,00	0,00	0.0
FASTENAL COMPANY	52,39	+2,24	16:00:01	50,91	52,88	3.971.025
FEDEX CORP	231,46	+2,45	16:00:01	227,61	233,89	0.0
FIDELITY NAT INF SVC	94,34	+1,75	16:00:01	92,89	94,40	0.0
FIFTH THIRD BANCORP	30,51	+0,16	16:00:03	30,44	31,11	6.906.478
FIRST SOLAR INC	62,10	+3,47	16:00:02	59,31	62,24	1.576.157
FIRSTENERGY CP	34,14	+1,40	16:00:01	33,67	34,24	0.0
FISERV INC	131,45	+2,12	16:00:03	129,11	131,85	1.562.865
FLIR SYSTEMS INC	46,58	+0,04	16:00:03	46,35	47,22	2.269.957
FLOWSERVE CP	42,57	+2,55	16:00:01	41,77	42,84	0.0
FLUOR CP (NEW)	48,42	+0,46	16:00:00	48,04	48,72	0.0
F M C CP	94,41	+1,29	16:00:01	93,21	94,94	0.0
FMC TECHNOLOGIES INC	28,60	+3,74	16:00:01	28,07	28,69	0.0
FORD MOTOR COMPANY (	12,56	0,00	16:00:01	12,42	12,65	38.475.612
FOSSIL INC	7,08	-9,23	16:00:01	7,05	8,01	2.434.031
FRANKLIN RES INC	43,34	+0,49	16:00:01	43,23	43,91	0.0
FREEPORT MCMORAN B	13,92	-0,64	16:00:01	13,84	14,15	0.0
FRONTIER COMMUN CP	8,50	+1,07	16:00:01	8,31	8,92	5.263.949
GAMESTOP CORP	18,73	-4,05	16:00:02	18,70	19,33	4.761.275
GANNETT CO INC	11,48	+0,53	16:00:01	11,17	11,57	0.0
GAP INC	32,30	-0,62	16:00:02	31,61	32,83	8.665.952
GARMIN LTD	62,08	-0,51	16:00:01	62,02	62,68	1.137.044
GEN DYNAMICS CP	207,24	+1,50	16:00:01	203,75	207,85	0.0
GEN ELECTRIC CO	18,30	-0,97	16:00:02	18,18	18,59	58.311.548
GENERAL GROWTH PROPERTIES	23,49	+0,38	16:00:01	23,26	23,56	0.0
GEN MILLS INC	56,56	+0,39	16:00:01	55,71	56,96	0.0
GENERAL MOTORS CORP	43,04	-1,76	16:00:03	42,70	44,53	23.996.362
GENUINE PARTS CO	92,97	+1,61	16:00:01	91,32	93,17	0.0
GENWORTH FINANCIAL	3,39	+1,34	16:00:01	3,37	3,55	0.0
GILEAD SCIENCES INC	74,78	+1,51	16:00:01	73,75	75,10	10.110.614
GOLDMAN SACHS GRP	247,78	+2,66	16:00:01	244,00	250,78	0.0
GOODYEAR TIRE RUBBER	32,37	+0,72	16:00:03	32,25	32,69	3.020.413
GOOGLE INC - CLASS C	1.021,41	-0,02	16:00:02	1.015,02	1.028,48	1.649.869
GOOGLE INC - CLASS A	1.036,17	-0,12	16:00:03	1.030,07	1.044,13	2.067.646
H R BLOCK INC	26,18	+1,20	16:00:01	25,71	26,22	0.0
HALLIBURTON CO	41,78	+1,16	16:00:01	41,36	42,24	0.0
HARLEY DAVIDSON	50,20	+2,49	16:00:01	48,67	50,29	0.0
HARMAN INTL INDS	0,00		00:00:00	0,00	0,00	0.0
HARRIS CP	144,54	+0,92	16:00:01	142,59	144,94	0.0
HARTFORD FIN SVC	57,46	-0,33	16:00:03	56,84	57,93	1.507.347
HASBRO INC	93,02	+0,19	16:00:02	92,55	93,90	997.943
HCP INC	26,44	-1,71	16:00:00	26,30	26,84	0.0
HEALTH CARE REIT	67,48	+0,30	16:00:01	66,95	67,88	0.0
HELMERICH PAYNE	58,57	+2,68	16:00:01	57,44	59,10	0.0
HESS CP	45,88	+2,39	16:00:01	45,18	46,40	0.0
HEWLETT PACKARD CO	21,42	-0,05	16:00:02	21,31	21,77	9.709.680
HOME DEPOT INC	179,70	+1,38	16:00:01	177,41	180,67	0.0
HONEYWELL INTL INC	155,99	+1,79	16:00:02	153,46	156,69	3.724.600
HORMEL FOODS CP	36,46	+1,31	16:00:01	36,00	36,65	0.0
HOSPIRA INC	0,00		00:00:00	0,00	0,00	0.0
HOST HOTELS & RESORT	19,79	+0,64	16:00:01	19,63	19,90	0.0
HUDSON CITY BANCORP INC	0,00		00:00:00	0,00	0,00	0.0
HUMANA INC	260,86	+4,29	16:00:01	250,29	261,29	0.0
HUNTINGTON BANCSHARES INCORPORATED	14,40	-0,55	16:00:01	14,37	14,77	13.016.488
ILL TOOL WORKS INC	169,33	+2,08	16:00:01	165,87	169,51	0.0
INGERSOLL RAND LTD A	87,63	+1,81	16:00:01	86,27	88,22	0.0
INTEGRYS ENERGY GRP	0,00		00:00:00	0,00	0,00	0.0
INTEL CORPORATION	44,84	+2,03	16:00:02	44,33	45,20	31.861.538
INTERCNTNTLEXCHANGE	71,45	+2,36	16:00:01	69,88	71,79	0.0
INTERNATIONAL BUSINESS MACHINES CORP	153,95	+0,26	16:00:01	153,08	154,41	0.0
INTL FLAVORS FRAG	155,46	+0,58	16:00:01	154,09	156,64	0.0
INTL GAME TECH	27,49	-0,15	16:00:01	27,11	27,76	0.0
INTL PAPER	56,65	+2,04	16:00:02	55,38	56,92	2.318.323
INTERPUBLIC GROUP	19,78	-1,35	16:00:01	19,52	20,15	0.0
INTUIT INC	157,22	+1,95	16:00:03	153,92	157,80	3.108.432
INTUITIVE SURGICAL INC	399,78	+1,39	16:00:01	393,52	401,00	1.455.676
INVESCO PLC NEW	36,17	+0,19	16:00:01	36,04	36,68	0.0
IRON MOUNTAIN (DEL)	40,86	+0,84	16:00:01	40,58	40,93	0.0
JABIL CIRCUIT INC	28,86	+1,19	16:00:01	28,36	28,97	0.0
JACOBS ENGINEERNG GP	65,65	+1,26	16:00:01	64,67	66,20	0.0
SMUCKERS J M NEW	116,65	-0,86	16:00:01	115,86	119,72	0.0
JOHNSON AND JOHNS DC	139,22	-0,42	16:00:01	138,48	140,22	0.0
JOHNSON CONTROLS INC	37,67	-1,10	16:00:03	37,45	38,31	7.142.808
JOY GLOBAL INC	0,00		00:00:00	0,00	0,00	0.0
JP MORGAN CHASE CO	104,53	+0,77	16:00:01	104,05	106,66	0.0
JUNIPER NETWORKS INC	27,76	-6,25	16:00:01	27,05	28,73	0.0
KANSAS CITY SOUTHERN	112,23	+1,92	16:00:01	109,58	112,88	0.0
KELLOGG COMPANY (K)	66,17	-0,94	16:00:01	65,74	67,22	0.0
KEURIG GREEN MOUNTAIN INC	0,00		00:00:00	0,00	0,00	0.0
KEYCORP	18,98	-0,13	16:00:01	18,94	19,38	0.0
KIMBERLY CLARK CP	119,71	+0,48	16:00:00	118,51	120,30	0.0
KIMCO REALTY CP	18,51	+0,22	16:00:01	18,43	18,77	0.0
KINDER MORGAN INC (K	17,23	+2,83	16:00:01	16,77	17,26	0.0
KLA-TENCOR CORPORATION	102,24	+1,88	16:00:02	100,97	104,33	3.093.807
KOHLS CP	48,00	+0,63	16:00:03	47,75	49,51	5.490.264
KRAFT@032FOODS@032GROUP@032INC	0,00		00:00:00	0,00	0,00	0.0
KROGER CO	25,89	+6,19	16:00:02	25,53	27,70	60.961.569
L BRANDS INC	56,05	+6,70	16:00:01	52,34	57,18	0.0
L-3 COMM HLDGS INC	198,63	+1,11	16:00:01	196,50	199,97	0.0
LABORATORY CORP NEW	158,30	+0,82	16:00:01	155,28	159,54	818.928
LAM RESEARCH CORPORATION	192,33	-1,19	16:00:02	191,35	198,73	4.941.955
LEGG MASON INC	39,96	+0,30	16:00:01	39,74	40,27	0.0
LEGGETT PLATT INC	48,23	+0,27	16:00:01	48,05	48,80	0.0
LENNAR CP CL A	62,76	+0,93	16:00:01	62,20	63,14	0.0
LEUCADIA NATL CP	26,31	-1,18	16:00:01	26,22	26,87	0.0
LINCOLN NATL CP	76,56	+0,01	16:00:01	76,26	77,95	0.0
LINEAR TECHNOLOGY CORPORATION	0,00		00:00:00	0,00	0,00	0.0
LOCKHEED MARTIN CP	319,43	-0,41	16:00:01	318,47	320,94	0.0
18:00:00	50,28	-0,10	16:00:01	50,08	50,66	0.0
LOWES COMPANIES	83,37	+0,08	16:00:01	83,10	84,68	0.0
LYONDELLBASELL INDU CL A	104,70	-0,30	16:00:01	104,16	105,86	0.0
M&T BANK CORP	168,99	-0,07	16:00:01	168,10	171,83	0.0
MACY\\\\'S INC	23,82	-0,67	16:00:02	23,73	24,90	24.048.449
MALLINCKRODT PLC	21,82	-1,38	16:00:01	21,69	22,77	0.0
MARATHON OIL CORP	14,84	+0,64	16:00:01	14,66	15,27	0.0
MARATHON PETROLEUM	62,62	+1,99	16:00:01	61,44	62,78	0.0
MARRIOT INT CL A	127,00	+0,40	16:00:01	125,65	127,97	2.754.785
MARSH MCLENNAN CO	83,79	+0,23	16:00:03	83,30	84,70	1.640.183
MASCO CP	42,90	+2,07	16:00:01	42,15	43,09	0.0
MASTERCARD INC	150,29	+1,31	16:00:01	148,24	151,14	0.0
MATTEL INC	18,25	+0,05	16:00:01	18,03	18,39	5.016.418
MCCORMICK & CO	102,19	+0,07	16:00:01	101,74	103,94	0.0
MCDONALDS CP	171,94	+0,89	16:00:01	169,34	173,17	0.0
MCKESSON CORP	147,74	-0,26	16:00:01	144,46	149,48	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	82,12	+0,01	15:59:59	82,04	82,78	4.058.856
MERCK CO INC	55,26	-0,18	16:00:01	55,03	55,89	11.412.160
METLIFE INC	53,69	+0,26	16:00:01	53,39	54,29	0.0
MICHAEL KORS HOLDINGS LTD	58,44	-0,36	16:00:01	58,03	59,27	0.0
MICROCHIP TECHNOLOGY INCORPORATED	86,99	+0,47	16:00:01	86,67	88,75	3.550.418
MICRON TECHNOLOGY	42,39	-3,09	16:00:02	41,86	44,53	60.736.291
MICROSOFT CORPORATION	84,17	+1,00	16:00:06	83,34	84,52	29.622.657
MOHAWK INDS INC	282,60	+1,25	16:00:01	278,68	283,22	0.0
MOLSON COORS CO CL B	78,12	+2,09	16:00:01	76,30	78,21	0.0
MONDELEZ@032INTERNATIONAL@032INC	42,94	0,00	16:00:02	42,75	43,34	8.623.329
MONSANTO COMPANY	118,27	+0,48	16:00:01	117,51	118,36	0.0
MONSTER WORLDWIDE IN	62,67	+1,26	16:00:02	61,60	62,75	2.422.207
MOODY'S CORP	151,87	+1,35	16:00:01	148,31	152,07	0.0
MORGAN STANLEY	51,61	+0,57	16:00:01	51,34	52,58	0.0
MOSAIC COMPANY (THE)	24,30	-0,37	16:00:01	24,26	24,71	0.0
MOTOROLA SOLUTION	94,10	-0,07	16:00:01	93,82	94,65	0.0
MURPHY OIL CP HLDG	27,94	-0,64	16:00:01	27,94	29,02	0.0
MYLAN INC	36,53	-0,90	16:00:03	36,31	36,99	5.181.813
NABORS INDS INC NEW	6,04	+5,96	16:00:01	5,80	6,18	0.0
THE NASDAQ OMX GROUP INC	79,16	+0,76	16:00:02	78,70	79,84	1.019.398
NATL OILWELL VARCO	33,55	+2,88	16:00:01	32,76	33,74	0.0
NETAPP INC	56,51	+0,50	16:00:02	56,50	57,75	4.089.581
NETFLIX INC	187,58	-0,30	16:00:02	186,68	190,86	6.333.219
NEWELL RUBBERMAID	30,96	+1,47	16:00:01	30,49	31,05	0.0
NEWFIELD EXP COM	30,92	+2,72	16:00:01	30,40	31,17	0.0
NEWMONT MIN CP (HLDG	36,99	+1,07	16:00:01	36,45	37,20	0.0
NEWS CORP CLASS A	16,16	-1,16	16:00:02	16,10	16,42	3.247.593
NEXTERA ENERGY INC	158,03	+0,16	16:00:01	157,37	158,88	0.0
NIKE INC CL B	60,41	+0,08	16:00:01	60,21	61,21	0.0
NISOURCE INC HLDG CO	27,52	+1,29	16:00:01	27,21	27,57	0.0
NOBLE CORP (NEW)	4,18	+4,36	16:00:01	4,02	4,26	0.0
NOBLE ENERGY INC	26,29	+1,47	16:00:01	26,04	26,70	0.0
NORDSTROM INC	45,45	-0,68	16:00:01	45,15	46,96	0.0
NORFOLK SO CP	138,64	+1,63	16:00:01	135,22	139,95	0.0
NORTHEAST UTIL	0,00		00:00:00	0,00	0,00	0.0
NORTHERN TRUST CORPORATION	97,78	-0,47	16:00:01	97,47	99,05	1.304.639
NORTHROP GRUM HOL CO	307,41	+0,23	16:00:01	304,78	309,71	0.0
NRG ENERGY INC	27,63	-2,02	16:00:01	27,52	28,46	0.0
NUCOR CP	57,44	+0,14	16:00:03	57,20	58,43	2.682.619
NVIDIA CORPORATION	200,71	+2,18	16:00:03	196,65	202,68	19.724.308
O'REILLY AUTOMOTIVE INC	236,21	-0,05	16:00:03	235,64	241,63	1.272.383
OCCIDENTAL PET	70,47	+0,82	16:00:03	69,83	70,61	4.515.316
OMNICOM GP INC	71,39	-2,11	16:00:01	71,08	73,76	0.0
ONEOK INC NEW	51,90	+2,91	16:00:01	50,66	52,07	0.0
ORACLE CORPORATION	49,06	+1,11	16:00:01	48,89	49,33	0.0
OWENS ILLINOIS	24,22	+1,25	16:00:01	23,90	24,29	0.0
PACCAR INC	70,33	+1,91	16:00:03	68,91	70,50	2.144.311
PALL CP	0,00		00:00:00	0,00	0,00	0.0
PARKER HANNIFIN CP	187,46	+1,70	16:00:01	184,84	188,14	0.0
PATTERSON COMPANIES INC	36,55	-1,08	16:00:03	36,20	37,69	6.460.150
PAYCHEX INC	67,31	+1,10	16:00:02	66,43	67,88	3.433.867
PENTAIR PLC	71,15	+2,64	16:00:01	69,71	71,30	1.575.246
PEOPLE'S UNITED FINANCIAL INC	19,02	-1,25	16:00:01	19,02	19,49	3.382.528
PEPCO HOLDINGS INC	0,00		00:00:00	0,00	0,00	0.0
PEPSICO INC	116,46	-0,33	16:00:02	116,08	117,21	3.423.322
PERKIN ELMER INC	73,69	+0,70	16:00:01	73,06	73,95	0.0
PERRIGO CO PLC	87,13	-0,67	16:00:01	86,90	88,73	0.0
PETSMART INC	0,00		00:00:00	0,00	0,00	0.0
PFIZER INC	36,24	+0,08	16:00:00	36,09	36,48	0.0
PG&E CP	54,25	-1,47	16:00:01	53,02	55,27	0.0
PHILIP MORRIS INTL	102,77	+0,09	16:00:01	102,63	103,36	0.0
PHILLIPS 66	97,56	+2,79	16:00:01	94,92	97,68	0.0
PHILLIPS VAN HEUSEN	134,55	-1,89	16:00:01	132,52	138,50	0.0
PINNACLE WEST CAP	91,82	+0,89	16:00:01	90,75	92,02	0.0
PIONEER NATURAL RES	156,05	+3,23	16:00:01	151,80	156,82	0.0
PITNEY BOWES INC	10,68	+1,62	16:00:01	10,39	10,70	2.802.326
PLUM CREEK TIM REIT	0,00		00:00:00	0,00	0,00	0.0
P N C FIN SVCS GR	140,53	+0,57	16:00:01	139,46	143,15	0.0
P P G IND	116,85	-0,14	16:00:01	116,60	118,48	0.0
PPL CORP	36,68	+0,19	16:00:01	36,52	36,88	0.0
PRAXAIR INC	153,86	-0,84	16:00:01	153,26	155,97	0.0
PRECISION CASTPARTS	0,00		00:00:00	0,00	0,00	0.0
PRICELINE.COM INCORPORATED	1.739,71	+0,30	16:00:01	1.730,00	1.750,21	413.863
PRINCIPAL FINL GROUP	70,80	-1,03	16:00:01	70,78	72,23	0.0
PROCTER GAMBLE CO	89,99	+0,68	16:00:01	89,21	90,37	0.0
PROGRESSIVE CP	53,18	+1,39	16:00:01	52,51	53,70	0.0
PROLOGIS SBI	66,23	+0,15	16:00:01	65,83	66,55	0.0
PRUDENTIAL FINCL INC	115,86	-0,01	16:00:01	115,33	117,56	0.0
PUB ENTRPR GP	53,07	+0,70	16:00:01	52,46	53,20	0.0
PUBLIC STG	213,17	+1,38	16:00:00	209,77	213,46	0.0
PULTE HOMES INC	34,13	+0,95	16:00:01	33,78	34,60	0.0
QEP RESOURCES INC	9,66	+4,26	16:00:01	9,43	9,87	0.0
QUALCOMM INCORPORATED	66,34	-0,27	16:00:03	65,72	67,10	13.840.587
QUANTA SERVICES INC	37,90	+0,66	16:00:01	37,26	38,20	0.0
QUEST DIAGNOSTC	98,47	+1,17	16:00:01	97,37	99,44	2.609.434
RALPH LAUREN POLO CP	95,15	+0,53	16:00:01	94,16	95,99	0.0
RANGE RES CORP	18,03	+0,17	16:00:01	17,69	18,39	0.0
RAYTHEON CO (NEW)	191,06	+1,32	16:00:02	188,65	191,35	1.295.098
RED HAT INC	126,73	+1,80	16:00:01	124,63	126,97	0.0
REGENERON PHARMACEUTICALS INC	361,86	+0,90	16:00:02	354,73	362,50	1.194.894
REGIONS FINANCIAL CP	16,59	+0,15	16:00:01	16,53	16,94	0.0
REPUBLIC SVCS INC	64,94	+0,98	16:00:01	64,18	65,26	0.0
REYNOLDS AMERICAN	0,00		00:00:00	0,00	0,00	0.0
ROBERT HALF INTL INC	57,06	+0,42	16:00:01	56,73	57,53	0.0
ROCKWELL AUTOMAT INC	193,19	+1,61	16:00:01	190,92	194,32	0.0
ROCKWELL COLLINS INC	132,40	+0,32	16:00:01	131,95	133,12	0.0
ROPER INDUST INC	267,24	+1,91	16:00:01	262,27	267,83	0.0
ROSS STORES INC	76,03	+0,11	16:00:01	74,93	77,20	4.786.485
RYDES SYSTEM INC (R)	82,49	+1,75	16:00:00	81,06	82,78	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	104,30	+0,74	16:00:00	102,77	104,51	0.0
SANDISK CORPORATION	0,00		00:00:00	0,00	0,00	0.0
SCANA CP NEW	43,17	-1,30	16:00:01	43,00	44,51	0.0
SCHLUMBERGER LTD	62,85	+1,13	16:00:01	62,49	63,65	0.0
SCRIPPS NETWORKS INT	81,84	+0,58	16:00:03	81,07	82,04	673.410
SEAGATE TECHNOLOGY	38,56	-0,49	16:00:02	38,21	39,16	6.259.597
SEALED AIR CP NEW	48,05	+1,50	16:00:01	47,25	48,37	0.0
SEMPRA ENERGY	121,06	+0,67	16:00:02	120,15	121,56	905.931
SHERWIN WILLIAMS CO	399,59	+1,43	16:00:01	393,85	402,30	0.0
SIGMA-ALDRICH CORPORATION	0,00		00:00:00	0,00	0,00	0.0
SIMON PPTY GRP INC	161,72	+1,88	16:00:01	158,98	162,30	0.0
SLM CORPORATION	11,57	-0,17	16:00:03	11,47	11,92	4.437.843
SNAP ON INC	169,44	+1,33	16:00:01	166,83	171,80	0.0
SOUTHERN CO	51,21	+0,23	16:00:01	51,07	51,50	0.0
SOUTHWEST AIRLINES	60,67	+3,04	16:00:01	58,90	61,51	0.0
SOUTHWESTERN ENERGY	6,36	-1,40	16:00:01	6,17	6,60	0.0
SPECTRA ENERGY	11,57	+5,52	16:00:01	11,29	11,94	0.0
STANLEY WORKS THE	169,80	+1,31	16:00:01	167,02	169,86	737.401
STAPLES INC	0,00		00:00:00	0,00	0,00	0.0
STARBUCKS CORPORATION	57,82	+0,54	16:00:03	57,47	58,13	10.777.728
STARWOOD HOTELS&RES	0,00		00:00:00	0,00	0,00	0.0
STATE STREET CP	95,32	+0,68	16:00:01	94,50	96,33	0.0
STERICYCLE INC	66,31	+1,56	16:00:03	65,47	66,64	871.819
STRYKER CP	156,18	+1,35	16:00:03	153,77	156,89	1.370.791
SUNTRUST BANKS	61,62	+0,52	16:00:01	61,43	62,91	0.0
SYMANTEC CORPORATION	28,97	+1,40	16:00:02	28,51	29,09	7.337.184
SYSCO CP	57,72	+0,03	16:00:01	57,16	58,67	0.0
T. ROWE PRICE GROUP INC	102,92	+1,63	16:00:01	101,03	103,85	2.514.787
TARGET CP	59,86	-2,95	16:00:01	59,84	63,10	13.067.858
TECO ENERGY INC	0,00		00:00:00	0,00	0,00	0.0
TENET HLTHCRE CP	14,09	+0,64	16:00:01	13,58	14,67	0.0
TERADATA CORP	38,03	+0,98	16:00:01	37,64	38,18	0.0
TESORO CORP	0,00		00:00:00	0,00	0,00	0.0
TEXAS INSTRUMENTS	97,29	+0,42	16:00:01	96,71	98,46	7.026.353
TEXTRON INC	55,71	+1,59	16:00:01	54,52	55,83	0.0
AES CORPORATION	10,58	-0,24	16:00:01	10,50	10,68	0.0
BANK OF NY MELLON CP	54,73	+0,59	16:00:01	54,43	55,28	0.0
THE DIRECTV GROUP INC. - CMN STK	0,00		00:00:00	0,00	0,00	0.0
THE HERSHEY COMPANY	110,96	+0,42	16:00:01	110,28	111,89	0.0
LORILLARD INC	0,00		00:00:00	0,00	0,00	0.0
MACERICH CO	64,75	+0,81	16:00:01	64,08	65,00	0.0
THE TRAVELERS CO	135,56	+0,77	16:00:01	133,82	136,48	0.0
WALT DISNEY-DISNEY C	104,85	-0,37	16:00:01	104,47	105,71	7.036.978
THERMO FISHER SCIENT	192,71	+0,05	16:00:03	191,85	194,79	1.907.633
TIFFANY AND CO	94,46	+2,06	16:00:01	91,26	94,83	0.0
TIME WARNER CABLE	0,00		00:00:00	0,00	0,00	0.0
TIME WARNER INC NEW	91,51	+0,65	16:00:01	90,85	91,77	0.0
T J X COS INC	75,54	+1,02	16:00:01	74,18	76,22	0.0
TORCHMARK CORP	88,83	-0,29	16:00:01	88,75	90,32	514.487
TOTAL SYSTEM SVC INC	74,37	+2,82	16:00:01	72,33	74,57	0.0
TRACTOR SUPPLY COMPANY	68,24	-1,61	16:00:02	68,22	70,61	2.330.542
TRANSOCEAN LTD	10,14	+2,22	16:00:01	9,94	10,41	0.0
TRIPADVISOR INC	34,62	+0,14	16:00:01	34,38	35,17	2.297.759
TWENTY-FIRST CENTURY FOX	31,94	-0,50	16:00:03	31,52	32,26	9.998.175
TYCO ELECTRONICS	94,46	+0,22	16:00:01	94,27	94,96	0.0
TYCO INTL LTD SWZ	0,00		00:00:00	0,00	0,00	0.0
TYSON FOODS INC CL A	82,26	+0,29	16:00:01	81,73	82,83	0.0
UNDER ARMOUR INC-CLASS A	11,92	-2,13	16:00:01	11,84	12,42	0.0
UNION PACIFIC	126,64	+3,01	16:00:01	122,95	127,85	0.0
UNITED PARCEL SVC	121,57	+2,13	16:00:03	119,02	122,00	3.993.232
UNITED RENTALS INC	159,61	+1,12	16:00:02	158,05	161,28	1.154.355
UNITED TECH	121,50	+2,83	16:00:01	118,69	121,74	0.0
UNITEDHEALTH GROUP	228,22	+2,40	16:00:01	222,29	228,75	0.0
UNIVERSAL HLTH SVC B	108,37	+0,84	16:00:01	106,95	110,96	0.0
UNUM GROUP	56,62	+0,35	16:00:01	56,40	57,37	0.0
URBAN OUTFITTERS INC	31,12	-3,02	16:00:01	31,00	33,18	4.659.019
US BANCORP	55,15	+0,71	16:00:01	54,79	55,92	0.0
UNITED STATES STEEL	28,91	+0,98	16:00:01	28,70	29,26	0.0
VALERO ENERGY CP	85,63	+2,75	16:00:01	83,36	85,85	0.0
VARIAN MED SYS INC	111,76	+0,49	16:00:01	110,92	112,45	0.0
VENTAS INC	64,02	-0,08	16:00:01	63,66	64,53	0.0
VERISIGN INC	115,10	+0,31	16:00:02	114,47	115,83	2.402.104
VERIZON COMMUN	50,90	+2,00	16:00:02	49,99	51,09	25.902.709
VERTEX PHARMACEUTICALS INCORPORATED	144,29	+0,38	16:00:03	143,94	146,00	1.586.216
V F CP	72,91	-1,65	16:00:01	72,91	74,41	0.0
VIACOM INC-CLASS B	28,32	-0,35	16:00:02	27,52	28,94	7.067.414
VISA INC	111,28	+1,29	16:00:01	110,03	111,88	0.0
VORNADO REALTY TRUST	77,70	+1,00	16:00:01	77,14	77,84	977.480
VULCAN MATERIALS HC	125,64	+0,62	16:00:01	123,50	126,60	0.0
GRAINGER W W INC	221,38	+2,13	16:00:01	216,28	222,39	0.0
WAL MART STORES	97,26	-0,31	16:00:01	96,51	98,44	0.0
WALGREEN CO	0,00		00:00:00	0,00	0,00	0.0
WASTE MGMT INC DEL	82,44	-0,22	16:00:02	81,99	82,88	2.761.123
WATERS CP	197,20	+0,78	16:00:01	194,21	198,02	0.0
WELLPOINT INC	0,00		00:00:00	0,00	0,00	0.0
WELLS FARGO & CO NEW	56,46	-0,39	16:00:01	56,37	57,33	0.0
WESTERN DIGITAL CP	78,86	-2,64	16:00:03	78,60	82,09	6.839.819
WESTERN UNION COMPAN	19,68	-0,10	16:00:01	19,61	19,99	0.0
WEYERHAEUSER CO	35,38	+0,03	16:00:01	35,01	35,74	0.0
WHIRLPOOL CP	168,58	-0,24	16:00:01	167,04	171,57	0.0
WHOLE FOODS MARK INC	0,00		00:00:00	0,00	0,00	0.0
WILLIAMS COS	29,06	+2,61	16:00:01	28,36	29,24	0.0
WINDSTREAM HOLDINGS CORP	2,63	+4,78	16:00:08	2,48	2,73	5.567.153
WISCONSIN ENERGY CP	69,48	+0,32	16:00:01	69,11	69,72	0.0
WYNDHAM WORLDWIDE	112,40	+0,12	16:00:01	110,69	112,85	0.0
WYNN RESORTS LIMITED	158,08	+1,29	16:00:01	153,01	158,81	1.432.374
XCEL ENERGY INC	51,60	+0,66	16:00:01	51,14	51,63	0.0
XEROX CP	29,67	+1,26	16:00:01	29,27	29,86	2.618.523
XILINX INC	69,51	+0,19	16:00:03	69,20	70,30	3.075.764
XL CAPITAL LTD	38,83	-1,80	16:00:01	38,55	39,93	0.0
XYLEM INC	69,33	+1,66	16:00:01	68,08	69,69	0.0
YAHOO! INC	0,00		00:00:00	0,00	0,00	0.0
YUM BRANDS INC	83,47	+2,03	16:00:01	81,83	84,06	0.0
ZIMMER HOLDINGS INC	0,00		00:00:00	0,00	0,00	0.0
ZIONS BANCORPORATION	49,55	+0,12	16:00:01	49,39	50,51	3.318.601