MERCATO USA

Lista titoli S&P500

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
3M Company	213,50	-1,31	15:59:58	212,69	215,86	1.414.572
Abbott Laboratories	71,44	+3,46	16:00:01	70,41	71,68	9.082.101
AbbVie Inc	93,43	+1,27	16:00:02	91,95	93,97	5.025.467
Accenture plc Class A Ordinary Shares (Ireland)	172,63	-0,90	16:00:02	172,24	173,25	1.605.317
Adobe Systems Incorporated	264,08	+1,23	15:59:59	257,07	264,46	2.340.604
Aetna Inc	203,40	-0,43	16:00:02	202,68	204,56	1.070.349
AFLAC Incorporated	47,70	-0,71	16:00:02	47,69	48,18	1.697.185
Agilent Technologies, Inc	69,95	-1,09	16:00:02	69,70	70,82	2.062.319
Air Products and Chemicals, Inc	169,85	-0,45	15:59:57	169,18	170,85	665.118
Akamai Technologies, Inc	72,86	-0,87	15:59:59	72,27	73,41	1.109.540
Alcoa Corporation	41,95	-4,20	16:00:02	41,91	43,68	3.810.744
Alexion Pharmaceuticals, Inc	128,52	+5,35	16:00:00	125,63	130,49	3.343.069
Allegheny Technologies Incorporated	29,08	+1,47	15:59:59	28,52	29,73	2.352.011
Allegion plc Ordinary Shares	89,38	-0,77	15:59:58	88,99	90,28	245.573
Allergan plc Ordinary Shares	187,96	-1,75	15:59:59	187,75	192,24	1.293.147
Alliance Data Systems Corporation	244,82	-1,56	16:00:02	244,56	248,69	247.228
Allstate Corporation (The)	100,38	-1,41	16:00:00	100,21	101,82	824.948
Altria Group, Inc	61,08	-2,35	15:59:58	61,02	62,49	4.759.720
Amazon.com, Inc	1.934,35	+1,01	16:00:00	1.865,00	1.936,88	3.859.822
Ameren Corporation	63,76	-1,02	16:00:02	63,73	64,50	1.065.532
American Electric Power Company, Inc	70,64	-1,06	16:00:02	70,62	71,44	1.374.617
American Express Company	109,83	-0,96	15:59:59	109,35	110,83	1.521.994
American International Group, Inc. New	54,65	-0,04	15:59:59	54,43	54,94	5.825.831
American Tower Corporation (REIT)	146,38	-1,42	15:59:58	145,91	148,07	920.813
Ameriprise Financial, Inc	148,70	-0,86	15:59:58	148,17	149,93	567.860
AmerisourceBergen Corporation	89,57	-0,62	16:00:02	88,44	90,19	782.642
AMETEK, Inc	80,54	-1,21	15:59:58	80,44	81,09	602.819
Amgen Inc	207,21	+1,03	16:00:00	204,17	207,67	1.808.762
Amphenol Corporation	94,69	-0,70	16:00:00	94,04	95,09	1.041.137
Anadarko Petroleum Corporation	66,01	+2,12	15:59:58	65,34	66,65	2.812.881
Analog Devices, Inc	95,00	+0,47	16:00:00	93,33	95,37	2.182.547
Aon plc Class A Ordinary Shares (UK)	155,16	-0,84	15:59:59	154,33	156,39	806.954
Apache Corporation	47,50	+3,35	15:59:59	46,81	48,03	3.960.513
Apartment Investment and Management Company	43,58	-2,35	15:59:57	43,26	44,54	936.756
Apple Inc	220,79	+1,44	16:00:00	216,63	221,25	23.708.531
Applied Materials, Inc	39,09	-1,36	15:59:59	38,86	39,50	9.481.712
Archer-Daniels-Midland Company	49,62	-1,39	16:00:02	49,50	50,62	2.096.049
Assurant, Inc	103,91	-1,24	15:59:59	103,09	105,21	570.683
AT&T Inc	33,91	+0,38	15:59:59	33,75	34,28	28.570.534
Autodesk, Inc	152,83	+0,28	16:00:00	149,35	153,70	1.395.206
Automatic Data Processing, Inc	149,07	-1,07	16:00:00	148,77	150,11	1.015.973
AutoNation, Inc	43,53	-1,94	15:59:51	43,09	44,40	308.805
AutoZone, Inc	765,00	-0,63	15:59:59	760,84	772,54	253.220
BROADCOM CORP COM USD1.00	249,45	+0,54	16:00:00	247,31	250,10	3.596.307
AvalonBay Communities, Inc	180,72	-2,41	15:59:57	180,07	185,37	447.818
Avery Dennison Corporation	111,34	-1,26	15:59:58	111,13	112,75	309.093
Avon Products, Inc	2,32	-4,92	15:59:59	2,24	2,53	9.261.499
Ball Corporation	44,85	+0,63	15:59:59	44,30	44,96	2.053.481
Bank of America Corporation	30,75	-0,90	15:59:59	30,66	31,20	38.046.748
Baxter International Inc	77,76	+0,50	15:59:57	77,21	77,84	1.348.272
BB&T Corporation	50,69	-1,46	15:59:59	50,64	51,41	1.926.702
Becton, Dickinson and Company	262,36	+0,32	15:59:58	260,57	262,75	622.693
Bed Bath & Beyond Inc	19,07	-0,31	15:59:59	18,64	19,20	3.306.635
Bemis Company, Inc	48,89	+1,05	15:59:54	48,27	48,98	417.858
Best Buy Co., Inc	79,41	-1,53	15:59:57	79,28	81,66	3.060.058
Biogen Inc	347,02	+0,47	16:00:00	341,92	347,76	808.022
BlackRock, Inc	482,07	-1,14	15:59:59	479,61	486,67	378.968
Boeing Company (The)	368,00	-1,14	15:59:59	367,34	371,89	2.384.457
BorgWarner Inc	44,52	-1,63	15:59:58	44,01	45,00	2.785.231
Boston Properties, Inc	123,55	-2,61	15:59:57	122,76	126,49	423.845
Boston Scientific Corporation	38,39	+1,64	15:59:59	37,87	38,48	6.478.844
Bristol-Myers Squibb Company	61,58	-1,07	15:59:58	61,27	62,29	2.893.966
C.H. Robinson Worldwide, Inc	96,36	-1,24	16:00:01	96,11	98,07	684.224
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	23,21	0,00	15:59:59	22,87	23,57	6.068.743
Campbell Soup Company	39,83	-0,55	15:59:59	39,73	40,52	1.530.025
Capital One Financial Corporation	97,62	-1,40	15:59:58	97,22	99,29	1.518.509
Cardinal Health, Inc	53,89	-1,91	15:59:58	53,48	55,13	2.632.024
CarMax Inc	75,87	-2,93	15:59:59	75,35	78,58	1.852.066
Carnival Corporation	66,81	-0,54	15:59:57	65,90	67,00	3.128.290
Caterpillar, Inc	154,01	-1,52	15:59:58	153,77	156,10	3.382.268
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)	27,81	-0,78	15:59:59	27,78	28,12	1.391.099
CenturyLink, Inc	22,90	-0,15	15:59:58	22,69	23,13	5.650.441
Cerner Corporation	63,78	-0,06	15:59:59	63,23	63,85	1.113.251
CF Industries Holdings, Inc	52,80	-0,02	15:59:58	52,68	53,52	1.152.589
Charles Schwab Corporation (The)	51,56	-0,54	15:59:59	51,28	51,83	2.936.087
Chesapeake Energy Corporation	4,66	+4,95	15:59:59	4,55	4,69	28.821.196
Chevron Corporation	122,61	+1,22	15:59:59	121,57	122,98	4.684.797
Chipotle Mexican Grill, Inc	465,79	-0,34	15:59:58	458,20	467,35	594.656
Chubb Limited	137,07	-1,99	15:59:59	136,94	140,11	1.077.958
Cigna Corporation	203,24	+0,50	15:59:59	200,82	203,63	2.266.275
Cincinnati Financial Corporation	77,40	-2,06	16:00:00	77,37	78,86	310.350
Cintas Corporation	211,11	-0,28	15:59:59	210,11	212,01	384.484
Cisco Systems, Inc	48,45	-0,23	15:59:59	48,20	48,62	15.871.566
Citigroup, Inc	73,85	-0,40	15:59:59	73,12	74,53	10.658.323
Citrix Systems, Inc	109,69	-0,61	16:00:00	109,25	110,32	1.084.386
Cleveland-Cliffs Inc	12,39	+1,89	15:59:58	12,15	12,64	8.155.925
Clorox Company (The)	149,96	-1,65	15:59:58	149,73	152,39	501.058
CME Group Inc	174,75	-0,21	15:59:59	174,14	175,81	996.791
CMS Energy Corporation	48,93	-0,81	15:59:59	48,92	49,49	1.198.563
Coach, Inc	0,00		00:00:00	0,00	0,00	0.0
Coca-Cola Company (The)	46,06	-1,12	15:59:59	45,84	46,53	7.783.986
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	77,27	-0,44	16:00:00	76,88	77,55	1.766.785
Colgate-Palmolive Company	67,92	-1,69	15:59:59	67,85	69,17	2.103.201
Comcast Corporation	35,61	-6,04	15:59:59	34,75	36,27	63.996.782
Comerica Incorporated	93,75	-0,93	15:59:59	93,41	94,59	779.919
ConAgra Brands, Inc	36,77	-1,82	15:59:59	36,63	37,47	3.355.587
ConocoPhillips	77,06	+1,02	15:59:59	76,79	77,90	5.445.846
CNX Resources Corporation	14,56	-0,34	15:59:59	14,48	14,92	1.926.728
Consolidated Edison, Inc	76,62	-1,63	15:59:58	76,52	77,74	1.685.579
Constellation Brands, Inc	216,31	-0,29	15:59:59	215,53	217,02	828.914
Corning Incorporated	35,68	-0,67	15:59:59	35,50	35,91	2.520.296
Costco Wholesale Corporation	233,33	-0,61	15:59:59	232,90	234,85	1.250.334
Crown Castle International Corp. (REIT)	110,21	-1,34	15:59:59	110,03	111,85	1.361.667
CSX Corporation	73,29	-0,95	15:59:59	73,06	73,94	3.113.727
Cummins Inc	149,09	-1,28	15:59:59	148,62	150,60	1.233.384
CVS Health Corporation	78,74	-1,07	15:59:59	78,12	79,37	6.516.333
D.R. Horton, Inc	41,94	-1,11	15:59:58	41,85	42,41	3.603.381
Danaher Corporation	107,83	-0,23	15:59:59	107,33	108,34	1.674.824
Darden Restaurants, Inc	113,26	+0,33	15:59:58	110,72	113,73	1.644.490
DaVita Inc	70,15	+0,33	15:59:56	69,23	70,36	1.375.511
Deere & Company	151,54	-0,83	15:59:58	149,70	152,33	1.400.829
Delphi Technologies PLC Ordinary Shares	34,17	-3,56	15:59:57	33,90	35,19	1.132.176
Delta Air Lines, Inc	57,41	-3,69	15:59:58	57,14	59,19	5.074.583
Denbury Resources Inc	6,15	+10,02	15:59:59	5,70	6,23	25.747.191
DENTSPLY SIRONA Inc	38,08	-1,75	15:59:59	38,05	38,65	2.006.229
Devon Energy Corporation	41,55	+2,47	15:59:59	41,08	41,80	5.318.005
Diamond Offshore Drilling, Inc	19,60	+1,37	15:59:55	19,22	19,84	1.816.239
Discover Financial Services	78,82	-1,46	15:59:59	78,73	80,10	953.918
DISCOVERY INC	29,11	+0,14	15:59:59	29,02	29,61	3.110.421
DISCOVERY INC	31,91	+0,35	15:59:59	31,78	32,38	2.756.837
Dollar General Corporation	107,26	-0,92	15:59:58	107,21	109,15	1.998.552
Dollar Tree, Inc	85,63	+0,66	15:59:59	84,23	85,93	2.306.768
Dominion Energy, Inc	70,08	-1,09	15:59:59	70,03	70,96	1.588.210
Dover Corporation	88,52	-0,87	15:59:59	88,19	89,23	819.027
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro	0,00		00:00:00	0,00	0,00	0.0
DTE Energy Company	108,50	-0,52	15:59:59	108,41	109,45	674.396
Duke Energy Corporation (Holding Company)	79,61	-0,26	15:59:59	79,42	79,97	2.765.256
Dun & Bradstreet Corporation (The)	142,05	-0,73	15:59:56	141,85	142,90	1.169.195
E*TRADE Financial Corporation	54,40	-1,13	15:59:59	53,94	54,93	2.004.936
Eastman Chemical Company	98,92	-0,96	15:59:57	98,25	100,48	458.168
Eaton Corporation, PLC Ordinary Shares	87,46	-1,18	15:59:58	87,17	88,39	1.890.773
eBay Inc	33,72	-0,94	15:59:59	33,63	33,95	7.850.011
Ecolab Inc	157,99	-0,88	15:59:58	157,26	159,14	635.719
Edison International	67,65	-1,04	15:59:57	67,47	68,18	1.732.646
Edwards Lifesciences Corporation	165,46	+7,67	15:59:59	159,26	165,97	3.466.612
Electronic Arts Inc	115,24	+0,19	15:59:59	113,80	115,63	2.465.875
Eli Lilly and Company	105,60	-0,69	15:59:57	105,59	106,67	2.155.095
Emerson Electric Company	77,47	-0,69	15:59:58	76,95	77,91	1.636.369
Ensco plc Class A Ordinary Shares	8,36	+5,22	15:59:57	7,99	8,42	17.827.828
Entergy Corporation	81,63	-1,14	15:59:57	81,60	82,61	731.162
EOG Resources, Inc	123,99	+3,79	15:59:59	121,17	124,18	2.846.327
EQT Corporation	46,78	-3,03	15:59:59	46,64	49,12	2.382.986
Equifax, Inc	131,88	-1,15	15:59:58	131,26	133,15	725.126
Equity Residential of Beneficial Interest	66,11	-2,33	15:59:59	65,91	67,82	1.156.577
Estee Lauder Companies, Inc. (The)	143,61	+0,05	15:59:59	142,46	144,46	1.131.903
Exelon Corporation	43,22	-0,99	15:59:59	43,17	43,70	3.000.340
Expedia Group, Inc	132,16	-1,17	15:59:58	130,93	133,29	1.541.147
Expeditors International of Washington, Inc	72,16	-2,06	15:59:59	72,05	73,67	856.071
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
Exxon Mobil Corporation	86,59	+1,67	15:59:59	85,74	87,08	11.181.826
F5 Networks, Inc	195,37	+0,40	15:59:59	191,99	195,90	337.818
Facebook, Inc	165,41	+1,52	16:00:00	160,88	165,70	17.009.795
Fastenal Company	57,70	-2,04	16:00:00	56,99	58,68	1.619.969
FedEx Corporation	243,81	-1,42	15:59:58	242,62	247,12	1.316.510
Fidelity National Information Services, Inc	109,93	-0,59	15:59:58	108,73	110,44	895.161
Fifth Third Bancorp	29,00	-1,69	15:59:59	28,85	29,56	3.597.805
First Solar, Inc	50,24	+0,52	15:59:55	49,46	50,46	606.468
FirstEnergy Corp	36,86	-0,11	15:59:59	36,70	37,00	2.702.062
Fiserv, Inc	80,92	-0,64	16:00:00	80,54	81,13	1.208.794
FLIR Systems, Inc	61,05	-0,10	15:59:58	60,77	61,18	525.819
Flowserve Corporation	54,67	-1,39	15:59:57	54,34	55,34	1.065.390
Fluor Corporation	59,06	-0,62	15:59:57	58,74	59,71	562.228
FMC Corporation	89,76	-0,11	15:59:55	89,03	90,34	935.113
TechnipFMC plc Ordinary Share	31,77	+1,83	16:00:00	31,30	32,18	2.892.948
Ford Motor Company	9,59	-2,64	15:59:58	9,52	9,85	37.379.009
Fossil Group, Inc	22,20	-3,14	15:59:59	21,81	22,97	974.111
Franklin Resources, Inc	32,33	-1,49	15:59:59	32,22	33,03	2.708.053
Freeport-McMoRan, Inc	14,24	-2,53	15:59:59	14,24	14,75	15.137.669
Frontier Communications Corporation	6,49	+0,31	15:59:59	6,33	6,51	2.087.367
Gamestop Corporation	15,52	-6,05	15:59:58	15,49	16,35	3.369.529
Gannett Co., Inc	10,20	-1,43	15:59:55	10,13	10,33	464.096
Gap, Inc. (The)	27,70	-0,36	15:59:59	27,40	28,17	4.560.022
Garmin Ltd	69,67	-0,53	15:59:59	69,49	70,31	680.573
General Dynamics Corporation	202,83	-0,89	15:59:59	202,28	204,61	995.605
General Electric Company	11,73	-3,57	15:59:59	11,60	12,10	132.369.374
GGP Inc	0,00		00:00:00	0,00	0,00	0.0
General Mills, Inc	44,00	-1,03	15:59:59	43,97	44,82	2.892.375
General Motors Company	34,74	-1,64	15:59:59	34,45	35,38	8.956.168
Genuine Parts Company	99,39	-1,73	15:59:59	99,39	100,74	508.171
Genworth Financial Inc	4,14	-2,70	15:59:52	4,05	4,25	2.685.983
Gilead Sciences, Inc	75,62	+0,15	15:59:59	75,24	76,21	4.070.077
Goldman Sachs Group, Inc. (The)	232,85	-1,06	15:59:59	232,24	235,74	1.816.125
The Goodyear Tire & Rubber Company	23,83	-3,01	15:59:59	23,74	24,54	2.778.194
Alphabet Inc	1.173,11	+0,60	15:59:59	1.146,91	1.178,00	1.091.745
Alphabet Inc	1.179,46	+0,63	15:59:59	1.151,50	1.185,19	1.391.042
H&R Block, Inc	25,40	-2,76	15:59:59	25,27	26,15	3.114.806
Halliburton Company	41,08	+0,91	15:59:59	40,74	41,67	6.148.632
Harley-Davidson, Inc	44,68	-1,48	15:59:59	44,58	45,25	1.524.170
Harris Corporation	162,26	-1,23	15:59:58	161,35	163,64	337.928
Hartford Financial Services Group, Inc. (The)	50,57	-0,69	15:59:59	50,46	52,00	2.011.286
Hasbro, Inc	106,20	-1,17	15:59:59	105,40	107,30	671.263
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	67,61	+0,49	15:59:59	67,24	68,97	918.447
Hess Corporation	72,03	+2,16	15:59:58	71,53	73,08	3.786.895
HP Inc	25,87	+0,15	15:59:59	25,72	25,95	7.157.980
Home Depot, Inc. (The)	207,99	-2,07	15:59:59	207,96	211,84	3.361.730
Honeywell International Inc	165,47	-1,12	15:59:59	165,25	166,87	1.545.133
Hormel Foods Corporation	39,85	-0,39	16:00:00	39,82	40,20	1.115.288
Host Hotels & Resorts, Inc	20,88	-1,14	15:59:59	20,75	21,15	5.552.056
Humana Inc	340,60	+0,84	15:59:59	336,43	341,24	442.501
Huntington Bancshares Incorporated	15,76	-1,19	15:59:59	15,74	15,99	6.897.740
Illinois Tool Works Inc	146,02	-1,63	15:59:59	145,72	148,41	706.314
Ingersoll-Rand plc (Ireland)	102,56	-1,41	15:59:57	101,95	104,00	1.194.474
Intel Corporation	46,91	+0,54	15:59:59	46,15	47,00	12.306.909
Intercontinental Exchange Inc	77,63	-0,24	15:59:59	77,47	78,04	1.417.476
International Business Machines Corporation	150,01	-0,89	15:59:59	149,48	151,18	3.345.620
Internationa Flavors & Fragrances, Inc	138,65	-1,29	15:59:58	138,49	141,04	1.101.094
International Game Technology Ordinary Shares	19,68	+0,92	15:59:57	19,29	19,95	2.952.824
International Paper Company	52,35	-3,27	15:59:58	52,10	53,95	2.713.697
Interpublic Group of Companies, Inc. (The)	23,00	-0,78	15:59:59	22,92	23,27	2.460.461
Intuit Inc	218,90	-0,70	15:59:59	217,74	221,97	1.208.429
Intuitive Surgical, Inc	569,27	+2,25	16:00:00	553,07	569,69	355.040
Invesco Ltd	23,68	-2,59	15:59:59	23,53	24,47	4.984.481
Iron Mountain Incorporated (Delaware) REIT	35,23	-1,89	15:59:59	35,11	35,87	996.947
Jabil Inc	30,10	+0,80	15:59:55	29,56	30,20	2.675.295
Jacobs Engineering Group Inc	77,28	-0,43	15:59:58	77,14	77,59	613.092
J.M. Smucker Company (The) New	108,65	-1,37	15:59:59	108,50	110,58	509.247
Johnson & Johnson	140,48	-1,68	15:59:58	140,25	142,50	5.401.779
Johnson Controls International plc Ordinary Share	36,23	-1,98	15:59:59	35,99	36,92	3.802.453
JP Morgan Chase & Co	116,70	-0,98	15:59:59	116,43	118,46	10.891.868
Juniper Networks, Inc	29,67	-0,32	15:59:59	29,46	29,94	3.839.975
Kansas City Southern	115,81	-1,11	15:59:58	115,49	116,98	821.741
Kellogg Company	72,34	-1,13	15:59:56	72,23	73,42	1.012.289
KeyCorp	20,60	-0,87	15:59:59	20,56	20,95	14.054.684
Kimberly-Clark Corporation	114,00	-2,33	15:59:59	113,91	116,48	1.224.897
Kimco Realty Corporation	16,44	-2,29	15:59:58	16,36	16,86	1.553.820
Kinder Morgan, Inc	17,89	-0,94	15:59:59	17,70	18,20	14.276.596
KLA-Tencor Corporation	104,38	-0,13	16:00:00	103,18	105,13	833.844
Kohl's Corporation	74,65	-1,62	15:59:59	74,61	76,79	2.341.130
Kroger Company (The)	29,60	-1,17	15:59:58	29,45	30,34	9.638.678
L Brands, Inc	29,86	-1,68	15:59:58	29,59	30,46	4.725.194
L3 Technologies, Inc	209,32	-1,01	15:59:57	207,98	211,19	275.069
Laboratory Corporation of America Holdings	169,51	-1,49	15:59:55	168,29	171,27	650.333
Lam Research Corporation	154,73	-0,61	15:59:59	152,51	155,27	1.751.196
Legg Mason, Inc	31,62	-1,95	15:59:59	31,46	32,34	602.403
Leggett & Platt, Incorporated	44,75	-1,97	15:59:59	44,67	45,64	618.540
Lennar Corporation Class A	49,01	-2,23	15:59:58	48,99	49,99	2.313.179
Leucadia National Corporation	0,00		00:00:00	0,00	0,00	0.0
Lincoln National Corporation	68,93	-1,98	15:59:59	68,76	70,17	810.282
Lockheed Martin Corporation	337,65	-0,00	15:59:58	334,37	339,26	894.732
Loews Corporation	51,03	-1,41	15:59:57	50,96	51,87	953.980
Lowe's Companies, Inc	115,01	-1,57	15:59:59	114,83	116,57	3.792.753
LyondellBasell Industries NV Ordinary Shares Class	104,36	-0,81	15:59:58	103,33	105,42	1.537.432
M&T Bank Corporation	170,15	-1,65	15:59:58	170,05	173,45	529.453
Macy's Inc	34,76	-2,61	15:59:56	34,74	36,03	5.380.105
Mallinckrodt plc Ordinary Shares	29,33	-1,05	15:59:56	29,21	29,75	1.397.779
Marathon Oil Corporation	22,34	+2,20	16:00:00	22,10	22,75	16.574.390
Marathon Petroleum Corporation	85,80	+2,91	15:59:58	83,71	86,36	6.162.988
Marriott International	130,24	-0,50	16:00:00	128,39	130,76	1.112.124
Marsh & McLennan Companies, Inc	85,36	-0,67	15:59:58	85,20	85,97	848.756
Masco Corporation	37,74	-2,08	15:59:59	37,69	38,46	1.739.795
Mastercard Incorporated	221,35	-0,25	15:59:59	218,21	222,14	2.017.732
Mattel, Inc	16,00	-3,21	16:00:00	15,90	16,48	2.295.192
McCormick & Company, Incorporated	129,62	-0,46	15:59:56	129,37	130,82	443.887
McDonald's Corporation	163,29	-1,22	15:59:59	161,12	164,07	3.160.144
McKesson Corporation	132,63	-1,72	15:59:58	131,78	134,85	779.871
Medtronic plc. Ordinary Shares	98,86	+1,03	15:59:59	97,72	98,96	4.665.335
Merck & Company, Inc. (new)	70,80	-0,42	15:59:58	70,63	71,30	4.226.573
MetLife, Inc	48,33	-0,93	15:59:59	48,14	48,77	3.186.603
Michael Kors Holdings Limited Ordinary Shares	66,71	-8,23	15:59:59	65,82	72,15	6.055.709
Microchip Technology Incorporated	82,29	-0,56	16:00:00	81,32	82,60	1.387.657
Micron Technology, Inc	45,17	+0,96	15:59:59	43,86	45,65	32.398.252
Microsoft Corporation	114,67	+0,36	16:00:01	112,21	114,90	24.226.269
Mohawk Industries, Inc	182,98	-1,94	15:59:57	182,61	186,77	832.948
Molson Coors Brewing Company Class B	62,48	-3,55	15:59:58	62,23	64,50	1.805.439
Mondelez International, Inc	43,45	-1,11	15:59:59	43,34	43,96	3.668.972
Monsanto Company	0,00		00:00:00	0,00	0,00	0.0
Monster Beverage Corporation	58,30	-2,59	16:00:00	57,59	59,48	2.579.797
Moody's Corporation	175,54	+0,54	15:59:57	172,78	175,85	655.084
Morgan Stanley	48,55	-1,74	15:59:58	48,48	49,45	6.261.833
Mosaic Company (The)	31,99	-1,05	15:59:58	31,94	32,47	1.801.801
Motorola Solutions, Inc	128,95	+0,42	15:59:55	126,78	129,44	1.080.482
Murphy Oil Corporation	32,75	+1,83	15:59:59	32,44	33,09	1.145.965
Mylan N.V	38,19	-2,05	15:59:59	37,78	39,11	2.209.939
Nabors Industries Ltd	6,22	-0,32	15:59:59	6,14	6,44	13.879.308
Nasdaq, Inc	89,88	-0,74	15:59:59	89,74	90,34	507.289
National Oilwell Varco, Inc	43,48	+0,76	15:59:58	43,06	43,69	2.681.022
NetApp, Inc	86,40	-0,52	15:59:59	86,07	87,65	1.967.874
Netflix, Inc	369,59	+2,33	15:59:59	354,33	373,62	8.944.090
Newell Brands Inc	20,45	-6,36	15:59:58	20,14	21,73	15.035.258
Newfield Exploration Company	29,77	+2,55	15:59:58	29,37	30,14	2.563.837
Newmont Mining Corporation	31,10	-1,46	15:59:59	31,06	32,09	5.849.634
News Corporation	12,75	-0,47	15:59:59	12,63	12,83	3.099.807
NextEra Energy, Inc	168,76	-1,17	15:59:59	168,45	170,52	1.338.448
Nielsen N.V. Ordinary Shares	27,15	-0,33	15:59:59	26,67	27,26	2.219.335
Nike, Inc	84,28	-1,48	15:59:58	84,25	85,25	8.238.103
NiSource Inc	25,29	-1,02	15:59:59	25,28	25,82	2.584.002
Noble Corporation Ordinary Shares (UK)	7,08	+3,51	15:59:59	6,92	7,21	6.676.901
Noble Energy Inc	30,91	+1,44	15:59:59	30,20	31,24	3.301.384
Nordstrom, Inc	60,00	-0,56	15:59:59	59,66	60,86	1.513.541
Norfolk Southern Corporation	182,48	-0,96	15:59:58	182,40	185,11	1.341.241
Northern Trust Corporation	105,33	-0,96	15:59:59	104,92	106,25	849.079
Northrop Grumman Corporation	306,07	-0,20	15:59:59	304,10	307,10	707.789
NRG Energy, Inc	36,09	-0,19	15:59:59	35,99	36,44	2.329.134
Nucor Corporation	63,68	-1,09	15:59:58	63,62	65,07	1.208.387
NVIDIA Corporation	265,71	+0,86	15:59:59	258,70	265,84	5.962.871
O'Reilly Automotive, Inc	343,05	-0,42	16:00:00	338,78	346,15	360.363
Occidental Petroleum Corporation	80,73	+1,42	15:59:59	80,07	81,80	3.828.020
Omnicom Group Inc	70,17	-1,03	15:59:54	69,82	71,02	1.224.380
ONEOK, Inc	67,87	-1,79	15:59:59	67,56	69,46	2.388.964
Oracle Corporation	51,25	+0,29	15:59:59	50,71	51,60	20.010.316
Owens-Illinois, Inc	19,68	+0,25	15:59:59	19,31	19,78	971.329
PACCAR Inc	70,37	-2,53	15:59:59	70,02	71,95	1.511.522
Parker-Hannifin Corporation	189,70	-0,46	15:59:57	187,85	191,41	658.440
Patterson Companies, Inc	25,10	-2,22	16:00:01	24,80	25,67	1.821.386
Paychex, Inc	74,55	-0,93	15:59:59	74,24	74,94	1.151.879
Pentair plc. Ordinary Share	43,84	-2,32	15:59:57	43,75	44,68	640.961
People's United Financial, Inc	17,54	-2,23	16:00:00	17,53	17,93	2.869.398
Pepsico, Inc	112,27	-2,30	15:59:59	112,21	114,72	2.390.342
PerkinElmer, Inc	96,30	-0,32	15:59:58	95,47	96,45	342.159
Perrigo Company plc Ordinary Shares	72,42	-1,55	15:59:59	71,89	73,63	802.199
Pfizer, Inc	43,93	-0,30	15:59:59	43,83	44,45	13.898.445
Pacific Gas & Electric Co	46,29	-1,06	15:59:59	46,13	46,90	3.616.284
Philip Morris International Inc	81,61	-2,56	15:59:59	80,84	83,75	6.764.848
Phillips 66	113,47	+1,62	15:59:59	111,76	113,88	2.172.355
PVH Corp	140,51	-0,78	15:59:58	139,71	141,48	902.225
Pinnacle West Capital Corporation	79,37	-1,06	15:59:57	79,33	80,30	661.747
Pioneer Natural Resources Company	174,85	+1,35	15:59:58	172,94	178,06	1.577.690
Pitney Bowes Inc	7,32	-2,14	15:59:59	7,28	7,50	1.314.641
PNC Financial Services Group, Inc. (The)	141,24	-1,92	15:59:59	141,20	143,99	1.283.606
PPG Industries, Inc	112,68	-2,85	15:59:59	110,26	114,00	2.101.893
PPL Corporation	29,19	-1,65	15:59:59	29,17	29,70	2.229.620
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	58,52	-1,71	16:00:00	58,40	59,74	699.004
Procter & Gamble Company (The)	84,27	-1,81	15:59:58	84,23	85,67	5.007.555
Progressive Corporation (The)	70,36	-0,51	15:59:59	70,26	70,85	1.300.508
ProLogis, Inc	66,30	-1,76	15:59:58	65,83	67,53	2.544.957
Prudential Financial, Inc	103,29	-1,33	15:59:58	103,08	104,91	1.909.974
Public Service Enterprise Group Incorporated	52,05	-0,17	15:59:59	51,96	52,33	1.482.219
Public Storage	202,00	-1,09	15:59:59	201,07	204,52	734.144
PulteGroup, Inc	25,68	-2,21	15:59:59	25,67	26,10	5.560.661
QEP Resources, Inc	11,35	+2,39	15:59:58	11,10	11,40	3.203.796
QUALCOMM Incorporated	73,59	-0,15	15:59:59	72,80	73,85	9.860.373
Quanta Services, Inc	34,35	-0,38	16:00:00	34,02	34,53	1.268.998
Quest Diagnostics Incorporated	107,59	-0,02	15:59:57	106,37	107,71	1.156.495
Ralph Lauren Corporation	133,95	-1,92	15:59:59	133,17	136,75	537.214
Range Resources Corporation	17,43	-0,34	15:59:58	17,07	17,87	5.958.913
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	390,20	-0,02	16:00:00	385,95	393,80	314.711
Regions Financial Corporation	19,29	-0,77	15:59:59	19,22	19,50	6.832.544
Republic Services, Inc	73,73	-1,23	15:59:59	73,69	74,70	978.667
Robert Half International Inc	71,28	+0,71	15:59:57	70,30	71,62	819.800
Rockwell Automation, Inc	193,17	-1,68	15:59:59	192,20	195,49	655.449
Rockwell Collins, Inc	140,45	-1,08	15:59:52	140,33	142,13	797.332
Roper Technologies, Inc	299,47	-2,15	15:59:46	299,45	305,70	472.705
Ross Stores, Inc	97,29	-0,21	16:00:00	97,16	98,75	2.093.785
Ryder System, Inc	72,80	-1,63	15:59:34	72,24	74,18	284.054
Salesforce.com Inc	158,79	+2,10	15:59:58	153,33	158,90	4.306.684
SCANA Corporation	34,90	+0,11	15:59:58	34,80	35,28	893.821
Schlumberger N.V	61,60	+0,77	15:59:59	61,41	62,07	7.735.927
Scripps Networks Interactive, Inc	0,00		00:00:00	0,00	0,00	0.0
Seagate Technology PLC - Ordinary Shares (Ireland)	49,15	-0,26	15:59:59	48,99	49,71	2.495.465
Sealed Air Corporation	41,58	-0,38	15:59:59	41,43	41,80	1.450.279
Sempra Energy	113,58	-1,41	15:59:56	113,19	115,30	874.208
Sherwin-Williams Company (The)	466,56	-0,72	15:59:58	462,73	469,73	807.233
Simon Property Group, Inc	176,67	-2,11	15:59:59	176,09	180,64	892.738
SLM Corporation	11,82	-0,67	15:59:59	11,70	11,92	1.924.447
Snap-On Incorporated	185,86	-1,38	15:59:58	185,44	188,66	344.399
Southern Company (The)	43,82	-0,43	15:59:59	43,60	44,30	8.039.856
Southwest Airlines Company	62,05	-2,70	15:59:58	61,64	63,39	4.180.114
Southwestern Energy Company	5,73	-0,35	15:59:59	5,67	5,84	14.401.887
Sea Limited American Depositary Shares, each repre	14,23	-2,53	15:59:58	13,94	14,49	689.977
Stanley Black & Decker, Inc	151,47	-1,87	15:59:58	150,45	154,12	1.966.360
Starbucks Corporation	56,69	-1,32	15:59:59	56,58	57,36	9.604.153
State Street Corporation	87,05	-1,94	15:59:59	86,91	88,80	1.512.140
Stericycle, Inc	60,54	-1,54	15:59:59	60,26	61,64	327.031
Stryker Corporation	176,10	+0,92	15:59:59	174,13	176,57	1.035.908
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	72,97	0,00	15:59:59	72,72	73,34	1.414.511
T. Rowe Price Group, Inc	110,97	-0,72	16:00:00	110,96	112,18	534.273
Target Corporation	87,25	-0,07	15:59:57	87,04	88,52	2.730.127
Tenet Healthcare Corporation	28,57	+1,67	15:59:58	27,82	28,71	582.458
Teradata Corporation	38,42	-0,76	15:59:56	38,09	38,50	535.774
Texas Instruments Incorporated	109,80	-0,23	16:00:00	108,38	110,32	2.435.661
Textron Inc	71,36	-0,64	15:59:59	71,18	71,58	640.952
The AES Corporation	13,76	-1,43	16:00:02	13,74	14,01	3.350.001
Bank of New York Mellon Corporation (The)	52,36	-1,93	15:59:59	52,22	53,31	2.757.742
The Hershey Company	102,19	-1,65	15:59:57	102,06	103,84	517.930
Macerich Company (The)	55,29	-2,88	15:59:57	54,91	56,99	547.633
The Travelers Companies, Inc	132,84	-1,19	15:59:58	132,73	134,41	744.823
Walt Disney Company (The)	112,76	+2,14	15:59:58	111,71	113,14	8.023.599
Thermo Fisher Scientific Inc	242,15	-0,55	15:59:58	239,69	245,00	764.931
Tiffany & Co	125,59	-0,81	15:59:58	124,14	127,57	996.724
Time Warner Inc. New	0,00		00:00:00	0,00	0,00	0.0
TJX Companies, Inc. (The)	109,71	0,00	15:59:58	109,04	110,43	2.052.116
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	90,57	+0,66	15:59:59	89,63	90,72	1.019.002
Transocean Ltd (Switzerland)	13,79	+1,85	15:59:59	13,52	14,20	22.446.396
TripAdvisor, Inc	51,12	+2,24	15:59:58	49,51	51,26	1.612.777
Twenty-First Century Fox, Inc	45,01	+1,53	16:00:00	44,43	45,05	17.658.252
TE Connectivity Ltd. New Switzerland Registered Sh	90,57	-2,20	15:59:58	89,60	92,01	1.464.396
Tyson Foods, Inc	60,99	-0,41	15:59:58	60,86	61,45	1.625.238
Under Armour, Inc. Class C	18,84	+0,75	15:59:59	18,29	18,97	1.810.159
Union Pacific Corporation	163,18	-1,10	15:59:59	163,05	164,79	4.488.938
United Parcel Service, Inc	117,34	-0,97	15:59:58	117,06	118,68	1.618.701
United Rentals, Inc	168,07	-0,57	16:00:00	166,32	168,72	655.949
United Technologies Corporation	140,32	-1,24	15:59:59	139,85	141,96	2.187.679
UnitedHealth Group Incorporated (DE)	267,35	+0,25	15:59:59	266,68	269,53	1.681.844
Universal Health Services, Inc	127,02	+0,22	15:59:59	125,36	127,10	299.441
Unum Group	39,84	-1,65	15:59:58	39,55	40,76	2.779.983
Urban Outfitters, Inc	40,37	-0,86	15:59:59	39,99	41,18	2.321.967
U.S. Bancorp	54,43	-1,29	15:59:59	54,34	55,31	3.807.843
United States Steel Corporation	29,43	+1,03	15:59:59	28,83	29,87	5.637.164
Valero Energy Corporation	114,95	+2,41	16:00:00	113,09	116,16	2.760.801
Varian Medical Systems, Inc	112,54	+0,05	15:59:55	111,46	112,85	359.526
Ventas, Inc	54,64	-2,76	15:59:59	54,41	56,09	2.239.246
VeriSign, Inc	158,96	-0,53	16:00:00	157,24	159,89	702.487
Verizon Communications Inc	53,54	-1,62	15:59:59	53,52	54,49	12.189.265
Vertex Pharmaceuticals Incorporated	182,17	+1,16	16:00:00	179,43	182,50	575.725
V.F. Corporation	91,25	-1,07	15:59:59	90,88	92,24	1.094.320
Viacom Inc. - Class B	32,58	+0,65	15:59:59	32,00	32,64	2.806.914
Visa Inc	149,10	-0,63	15:59:59	147,27	149,64	4.194.769
Vornado Realty Trust	73,51	-2,05	15:59:55	73,10	75,07	572.070
Vulcan Materials Company (Holding Company)	114,54	-0,87	15:59:57	113,64	115,05	988.220
W.W. Grainger, Inc	352,58	-0,99	15:59:54	349,19	354,56	304.611
Walmart Inc	94,94	-1,00	15:59:58	94,86	96,00	4.370.886
Waste Management, Inc	90,51	-1,00	15:59:57	90,33	91,45	949.834
Waters Corporation	196,60	-0,08	15:59:58	195,08	196,90	194.708
Wells Fargo & Company	54,25	-1,35	15:59:59	54,24	55,16	14.588.206
Western Digital Corporation	59,92	-1,32	15:59:59	59,52	60,61	4.875.580
Western Union Company (The)	18,78	-1,31	15:59:58	18,73	19,02	2.945.685
Weyerhaeuser Company	32,89	-0,36	15:59:59	32,78	33,09	3.921.450
Whirlpool Corporation	121,52	-1,80	15:59:59	121,49	124,49	709.881
Williams Companies, Inc. (The)	27,56	-1,15	15:59:59	27,45	28,10	7.873.247
Windstream Holdings, Inc	5,04	+2,23	15:59:59	4,76	5,07	620.223
WEC Energy Group, Inc	66,64	-0,89	15:59:58	66,62	67,26	1.284.736
Wyndham Worldwide Corp Common Stock	0,00		00:00:00	0,00	0,00	0.0
Wynn Resorts, Limited	132,98	-2,74	15:59:59	132,41	135,36	2.135.498
Xcel Energy Inc	47,04	-0,95	16:00:00	46,99	47,59	2.380.659
Xerox Corporation	27,27	-2,58	15:59:58	27,24	27,97	1.998.539
Xilinx, Inc	79,15	+0,53	15:59:59	78,06	79,23	1.057.135
XL Group Ltd	0,00		00:00:00	0,00	0,00	0.0
Xylem Inc. New	80,07	-1,42	15:59:55	79,90	81,10	491.478
Yum! Brands, Inc	89,30	-0,26	15:59:59	88,77	89,64	1.023.168
Zions Bancorporation	51,91	-1,26	16:00:00	51,67	52,50	1.470.352
Zoetis Inc. Class A	89,66	-0,19	15:59:58	89,00	89,97	1.234.536