MERCATO USA

Lista titoli S&P500

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
3M Company	181,95	+0,90	16:00:02	180,68	182,95	1.672.611
Abbott Laboratories	117,46	-0,09	16:00:03	117,13	118,33	3.503.558
AbbVie Inc	109,36	+0,41	16:00:03	109,08	109,96	3.355.693
Accenture plc Class A Ordinary Shares (Ireland)	341,91	+0,85	16:00:03	339,20	341,91	1.988.496
Adobe Systems Incorporated	610,15	+0,43	15:59:55	607,65	612,25	1.683.336
Aetna Inc	203,40	-0,43	16:00:02	202,68	204,56	1.070.349
AFLAC Incorporated	55,56	+0,38	16:00:03	55,47	55,98	6.967.192
Agilent Technologies, Inc	153,42	+0,54	16:00:02	152,71	153,89	866.036
Air Products and Chemicals, Inc	292,76	+1,66	16:00:02	288,10	294,82	1.565.248
Akamai Technologies, Inc	106,29	+0,97	15:59:52	105,32	106,82	754.739
Alcoa Corporation	56,00	+15,23	15:59:57	51,00	56,93	32.611.066
Alexion Pharmaceuticals, Inc	182,50	+1,70	16:00:03	180,21	182,67	59.627.765
Allegheny Technologies Incorporated	17,19	+0,53	15:59:55	17,18	18,20	2.162.984
Allegion plc Ordinary Shares	134,18	+1,38	16:00:03	133,04	134,49	404.901
Allergan plc Ordinary Shares	187,96	-1,75	15:59:59	187,75	192,24	1.293.147
Alliance Data Systems Corporation	99,89	+0,91	15:59:56	99,59	101,86	436.294
Allstate Corporation (The)	126,75	-0,05	16:00:02	126,40	128,05	1.356.968
Altria Group, Inc	48,73	+0,12	16:00:03	48,57	49,00	4.417.897
Amazon.com, Inc	3.409,02	+3,31	16:00:01	3.304,00	3.410,42	4.906.285
Ameren Corporation	83,25	-0,77	16:00:03	83,11	84,28	979.546
American Electric Power Company, Inc	83,49	-0,67	16:00:03	83,21	84,38	1.802.796
American Express Company	175,86	+2,54	16:00:02	173,17	177,77	2.461.571
American International Group, Inc. New	58,27	+0,87	16:00:02	58,08	58,82	3.878.722
American Tower Corporation (REIT)	269,44	+0,59	16:00:03	267,08	271,34	3.043.713
Ameriprise Financial, Inc	289,96	+1,44	16:00:02	287,48	292,30	354.754
AmerisourceBergen Corporation	119,78	-0,27	16:00:03	119,78	121,67	924.100
AMETEK, Inc	128,24	-0,11	16:00:03	128,17	130,27	903.098
Amgen Inc	207,84	+0,51	16:00:00	206,23	208,50	2.224.535
Amphenol Corporation	77,04	+0,80	16:00:02	76,51	77,13	2.007.262
Anadarko Petroleum Corporation	66,01	+2,12	15:59:58	65,34	66,65	2.812.881
Analog Devices, Inc	172,10	+2,32	15:59:55	169,71	172,10	2.325.733
Aon plc Class A Ordinary Shares (UK)	309,20	+0,28	16:00:02	308,77	311,78	1.009.921
Apache Corporation	26,37	+0,57	16:00:01	26,30	27,02	11.189.384
Apartment Investment and Management Company	7,45	-0,67	15:59:56	7,43	7,67	699.289
Apple Inc	144,82	+0,74	15:59:55	143,51	144,89	59.621.314
Applied Materials, Inc	131,59	-0,36	15:59:55	131,25	132,91	4.102.171
Archer-Daniels-Midland Company	63,92	-0,39	16:00:03	63,75	64,51	2.089.361
Assurant, Inc	162,37	-0,56	16:00:02	162,37	165,35	356.553
AT&T Inc	25,69	+0,27	16:00:02	25,65	25,94	43.055.796
Autodesk, Inc	291,19	+0,70	16:00:02	289,35	291,88	813.849
Automatic Data Processing, Inc	212,98	+2,14	16:00:00	209,14	213,04	1.215.292
AutoNation, Inc	116,63	+0,51	15:59:56	116,55	119,03	572.075
AutoZone, Inc	1.738,44	+1,22	16:00:03	1.721,18	1.741,91	173.667
BROADCOM CORP COM USD1.00	503,24	+1,13	15:59:55	501,08	505,86	1.845.632
AvalonBay Communities, Inc	230,81	-0,68	16:00:03	229,03	233,97	343.853
Avery Dennison Corporation	209,77	+0,98	16:00:02	207,31	210,47	319.263
Avon Products, Inc	2,32	-4,92	15:59:59	2,24	2,53	9.261.499
Ball Corporation	91,28	-0,80	16:00:02	91,08	92,50	1.433.084
Bank of America Corporation	46,38	+2,91	16:00:02	45,36	46,67	63.475.688
Baxter International Inc	79,68	-0,26	16:00:03	79,68	80,36	1.757.538
BB&T Corporation	50,69	-1,46	15:59:59	50,64	51,41	1.926.702
Becton, Dickinson and Company	241,20	-0,61	16:00:03	240,22	243,98	1.267.252
Bed Bath & Beyond Inc	13,98	-3,05	15:59:55	13,93	14,68	4.511.290
Bemis Company, Inc	48,89	+1,05	15:59:54	48,27	48,98	417.858
Best Buy Co., Inc	113,57	+0,81	16:00:02	113,10	114,69	2.085.609
Biogen Inc	280,97	-1,50	15:59:55	278,61	286,00	1.076.294
BlackRock, Inc	908,32	+1,77	16:00:02	894,03	915,22	994.526
Boeing Company (The)	217,19	-0,11	16:00:02	216,30	219,60	8.598.444
BorgWarner Inc	46,91	-2,25	16:00:03	46,91	48,63	2.365.592
Boston Properties, Inc	116,86	+0,52	16:00:03	116,52	117,61	595.584
Boston Scientific Corporation	43,44	+0,44	16:00:02	43,05	43,68	5.385.660
Bristol-Myers Squibb Company	58,34	+1,11	16:00:02	57,91	58,69	8.824.431
C.H. Robinson Worldwide, Inc	94,63	+0,73	16:00:03	94,57	96,39	1.095.376
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	22,25	+2,25	16:15:00	21,51	22,39	17.172.207
Campbell Soup Company	41,12	-0,89	16:00:02	40,92	41,66	1.968.433
Capital One Financial Corporation	168,45	+1,47	16:00:02	167,26	170,25	2.695.409
Cardinal Health, Inc	48,51	-0,25	16:00:03	48,51	49,25	1.905.029
CarMax Inc	136,68	+0,77	16:00:02	135,83	137,82	451.284
Carnival Corporation	23,64	-0,38	16:00:03	23,62	24,41	22.066.242
Caterpillar, Inc	199,16	+2,49	16:00:03	195,30	199,45	4.667.529
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)	26,77	+0,75	16:00:03	26,48	26,92	4.604.768
CenturyLink, Inc	11,00	0,00	15:59:52	10,84	11,11	6.915.415
Cerner Corporation	71,42	-0,42	16:00:00	71,38	72,30	2.121.674
CF Industries Holdings, Inc	58,95	-2,63	16:00:02	58,95	61,24	2.613.560
Charles Schwab Corporation (The)	80,94	+3,62	16:00:03	78,36	81,00	8.909.811
Chesapeake Energy Corporation	62,70	-2,05	16:00:00	62,70	65,24	850.182
Chevron Corporation	109,66	+0,78	16:00:02	109,43	110,02	8.186.291
Chipotle Mexican Grill, Inc	1.831,42	-0,50	16:00:02	1.826,10	1.853,53	146.063
Chubb Limited	181,24	-1,48	16:00:03	181,20	186,04	1.541.339
Cigna Corporation	206,32	+1,62	16:00:03	204,01	208,06	1.403.808
Cincinnati Financial Corporation	118,94	+0,35	16:00:03	118,27	120,52	346.165
Cintas Corporation	416,25	-0,04	15:59:52	414,79	419,68	251.642
Cisco Systems, Inc	55,24	-0,74	16:00:00	54,96	55,87	11.631.378
Citigroup, Inc	72,32	+2,15	16:00:02	71,51	73,22	19.063.739
Citrix Systems, Inc	97,58	+1,95	16:00:00	95,89	98,91	1.331.215
Cleveland-Cliffs Inc	21,45	-0,51	15:59:56	21,44	21,89	15.265.772
Clorox Company (The)	163,39	-0,09	16:00:02	162,46	164,12	802.378
CME Group Inc	211,90	+2,34	16:00:01	207,52	212,60	1.457.534
CMS Energy Corporation	60,32	-1,02	16:00:03	60,09	61,23	1.136.477
Coach, Inc	0,00		00:00:00	0,00	0,00	0.0
Coca-Cola Company (The)	54,47	-0,26	16:00:02	54,28	54,88	17.639.419
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	78,83	+1,78	16:00:00	77,41	78,96	2.649.597
Colgate-Palmolive Company	76,23	-0,48	16:00:03	75,99	76,97	3.984.316
Comcast Corporation	54,04	+0,09	15:59:55	53,69	54,54	14.349.688
Comerica Incorporated	82,93	+0,58	16:00:03	81,99	83,71	1.177.314
ConAgra Brands, Inc	33,23	-1,69	16:00:02	33,14	33,95	2.407.740
ConocoPhillips	74,21	+0,49	16:00:02	74,13	74,91	6.706.726
CNX Resources Corporation	13,26	-0,15	15:59:54	13,23	13,48	2.359.831
Consolidated Edison, Inc	74,27	-1,85	16:00:02	74,27	75,70	4.473.160
Constellation Brands, Inc	219,10	-0,58	16:00:03	218,74	221,05	749.223
Corning Incorporated	37,92	+0,61	16:00:03	37,76	38,26	2.158.731
Costco Wholesale Corporation	452,39	+0,38	16:00:02	449,21	453,89	1.436.388
Crown Castle International Corp. (REIT)	168,79	-1,45	16:00:03	167,37	171,93	2.233.119
CSX Corporation	34,16	+2,18	16:00:00	33,57	34,42	12.042.073
Cummins Inc	238,22	-0,26	16:00:02	238,04	241,47	586.420
CVS Health Corporation	85,90	+1,58	16:00:03	84,97	86,29	4.939.834
D.R. Horton, Inc	87,36	-0,09	16:00:02	86,75	88,64	2.298.602
Danaher Corporation	301,20	+0,26	16:00:03	300,33	302,56	2.589.156
Darden Restaurants, Inc	149,10	-0,98	16:00:02	149,10	153,25	1.011.092
DaVita Inc	112,18	+0,64	16:00:02	111,50	112,76	676.032
Deere & Company	332,98	+0,97	16:00:02	331,67	336,00	1.415.335
Delphi Technologies PLC Ordinary Shares	17,01	+1,80	15:59:57	16,84	17,20	7.784.787
Delta Air Lines, Inc	41,02	-0,44	16:00:03	40,95	42,27	13.580.106
Denbury Resources Inc	6,15	+10,02	15:59:59	5,70	6,23	25.747.191
DENTSPLY SIRONA Inc	57,85	+1,58	15:59:55	57,24	58,05	1.124.454
Devon Energy Corporation	40,06	+0,70	16:00:03	40,03	40,98	7.589.024
Diamond Offshore Drilling, Inc	19,60	+1,37	15:59:55	19,22	19,84	1.816.239
Discover Financial Services	129,20	+1,88	16:00:03	128,07	130,61	1.358.461
DISCOVERY INC	23,99	-1,19	16:00:03	23,96	24,67	2.348.034
DISCOVERY INC	24,83	-1,70	16:00:02	24,77	25,59	5.033.094
Dollar General Corporation	212,59	-0,10	16:00:02	212,59	214,60	780.134
Dollar Tree, Inc	99,27	+0,64	15:59:55	98,82	99,82	1.500.951
Dominion Energy, Inc	73,12	-0,72	16:00:03	72,89	73,85	2.174.352
Dover Corporation	165,10	+1,59	16:00:02	163,13	166,54	866.510
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro	0,00		00:00:00	0,00	0,00	0.0
DTE Energy Company	115,13	+0,06	16:00:02	114,72	115,64	734.530
Duke Energy Corporation (Holding Company)	100,31	-1,32	16:00:03	100,09	101,98	2.157.965
Dun & Bradstreet Corporation (The)	18,36	-1,82	15:59:56	18,30	18,77	784.300
E*TRADE Financial Corporation	49,26	-1,58	16:00:02	48,91	51,18	19.985.768
Eastman Chemical Company	107,32	+0,02	16:00:02	107,28	108,64	677.944
Eaton Corporation, PLC Ordinary Shares	161,40	+1,15	16:00:02	159,61	162,44	1.655.801
eBay Inc	74,90	+0,29	16:00:00	74,65	75,42	3.828.350
Ecolab Inc	220,10	+0,34	16:00:03	219,38	222,20	1.033.044
Edison International	57,33	+1,29	16:00:03	56,76	57,59	2.320.919
Edwards Lifesciences Corporation	112,23	+0,59	16:00:02	111,56	112,48	1.625.667
Electronic Arts Inc	134,75	-0,71	16:00:00	133,27	136,69	2.762.069
Eli Lilly and Company	237,98	+0,55	16:00:02	235,82	239,29	1.447.893
Emerson Electric Company	95,79	+1,10	16:00:02	95,18	96,56	2.632.997
Ensco plc Class A Ordinary Shares	8,36	+5,22	15:59:57	7,99	8,42	17.827.828
Entergy Corporation	102,21	-1,23	16:00:02	102,21	104,14	1.517.484
EOG Resources, Inc	89,70	-0,96	16:00:02	89,54	91,88	3.124.159
EQT Corporation	19,81	-3,03	15:59:56	19,80	20,75	8.224.612
Equifax, Inc	263,89	+1,09	16:00:02	262,39	264,23	261.623
Equity Residential of Beneficial Interest	84,52	-0,84	16:00:03	84,09	85,87	1.472.935
Estee Lauder Companies, Inc. (The)	320,57	+0,32	16:00:03	318,79	322,40	811.708
Exelon Corporation	49,79	-0,66	15:59:55	49,78	50,66	4.551.858
Expedia Group, Inc	171,99	+1,84	16:00:00	170,23	174,85	1.962.436
Expeditors International of Washington, Inc	116,07	-1,78	15:59:54	115,68	118,79	777.693
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
Exxon Mobil Corporation	62,58	+0,94	16:00:03	62,44	63,06	14.003.932
F5 Networks, Inc	204,33	+0,32	16:00:00	203,99	205,69	143.384
Facebook, Inc	324,76	-1,15	16:00:02	322,51	329,07	20.998.330
Fastenal Company	55,73	+0,20	16:00:00	55,56	56,14	2.243.701
FedEx Corporation	229,04	+0,70	16:00:02	227,33	229,50	4.121.858
Fidelity National Information Services, Inc	125,25	+2,93	16:00:03	122,28	125,25	3.058.447
Fifth Third Bancorp	43,58	+0,44	15:59:54	43,32	44,08	3.546.613
First Solar, Inc	105,11	-1,03	16:00:02	104,95	108,15	2.653.225
FirstEnergy Corp	36,63	+0,30	16:00:03	36,37	36,73	2.538.676
Fiserv, Inc	109,75	+1,83	15:59:54	108,31	110,11	2.681.034
FLIR Systems, Inc	57,34	-0,31	16:00:01	57,31	57,92	2.335.739
Flowserve Corporation	37,00	+3,95	15:59:52	36,97	38,39	1.052.298
Fluor Corporation	17,43	-0,51	15:59:56	17,33	17,97	2.342.472
FMC Corporation	92,36	+0,91	16:00:02	91,53	93,50	606.066
TechnipFMC plc Ordinary Share	7,90	+1,28	15:59:57	7,85	7,97	3.538.039
Ford Motor Company	15,70	+1,62	16:00:03	15,53	16,03	74.482.718
Fossil Group, Inc	12,46	-0,40	15:59:50	12,43	13,29	481.096
Franklin Resources, Inc	30,03	-0,36	16:00:02	30,01	30,63	2.300.469
Freeport-McMoRan, Inc	38,63	+4,04	16:00:02	37,61	39,01	28.450.640
Frontier Communications Corporation	6,49	+0,31	15:59:59	6,33	6,51	2.087.367
Gamestop Corporation	183,18	-0,35	15:59:56	180,88	186,98	1.156.168
Gannett Co., Inc	6,05	-2,65	15:59:55	6,05	6,31	1.027.623
Gap, Inc. (The)	22,11	-2,77	16:00:02	22,04	23,28	8.299.711
Garmin Ltd	156,12	-0,72	15:59:55	155,71	158,27	371.195
General Dynamics Corporation	207,88	+1,34	16:00:02	205,77	208,93	1.036.194
General Electric Company	104,49	+1,70	16:00:02	103,35	105,90	5.565.800
GGP Inc	0,00		00:00:00	0,00	0,00	0.0
General Mills, Inc	62,14	-0,35	16:00:02	61,90	62,62	6.286.077
General Motors Company	57,85	+0,28	16:00:03	57,85	58,71	12.676.472
Genuine Parts Company	127,11	-0,18	16:00:03	127,11	128,72	347.291
Genworth Financial Inc	4,35	-1,81	15:59:56	4,35	4,52	3.248.031
Gilead Sciences, Inc	67,63	-0,76	16:00:02	67,60	68,60	4.117.440
Goldman Sachs Group, Inc. (The)	406,08	+3,80	16:00:03	396,35	407,27	6.377.214
The Goodyear Tire & Rubber Company	18,84	-0,79	16:00:00	18,79	19,43	2.396.262
Alphabet Inc	2.833,50	+0,19	16:00:00	2.821,29	2.844,00	922.617
Alphabet Inc	2.827,36	+0,15	16:00:00	2.815,10	2.834,36	1.285.088
H&R Block, Inc	24,76	+0,04	15:59:44	24,73	25,16	672.048
Halliburton Company	26,03	+4,96	16:00:03	25,10	26,07	17.216.864
Harley-Davidson, Inc	37,31	-0,93	15:59:53	37,29	38,27	852.572
Harris Corporation	162,26	-1,23	15:59:58	161,35	163,64	337.928
Hartford Financial Services Group, Inc. (The)	72,07	-0,47	16:00:03	71,71	73,08	1.150.404
Hasbro, Inc	92,47	+1,23	16:00:01	91,65	93,15	831.048
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	32,76	+2,06	15:59:56	32,37	33,50	1.243.479
Hess Corporation	90,12	+0,20	16:00:03	89,96	91,81	2.057.879
HP Inc	28,28	+2,87	16:00:02	27,61	28,62	12.687.664
Home Depot, Inc. (The)	350,52	+1,88	16:00:03	345,75	350,95	3.278.132
Honeywell International Inc	220,72	+0,97	16:00:00	219,26	221,45	1.647.526
Hormel Foods Corporation	42,64	-0,56	16:00:02	42,32	42,81	2.474.081
Host Hotels & Resorts, Inc	16,79	+1,88	15:59:55	16,67	16,87	4.521.637
Humana Inc	440,88	+1,36	16:00:03	435,16	444,57	1.161.785
Huntington Bancshares Incorporated	16,13	+0,44	15:59:55	15,97	16,27	12.608.299
Illinois Tool Works Inc	223,66	+1,01	16:00:02	221,91	224,52	941.363
Ingersoll-Rand plc (Ireland)	52,53	+0,50	16:00:03	52,47	53,08	1.009.188
Intel Corporation	54,49	+1,09	15:59:55	53,80	54,49	22.204.258
Intercontinental Exchange Inc	129,37	+0,48	16:00:03	128,43	129,75	2.140.786
International Business Machines Corporation	144,67	+0,89	16:00:03	142,79	144,85	3.101.092
Internationa Flavors & Fragrances, Inc	147,49	-0,56	16:00:03	147,37	149,20	937.941
International Game Technology Ordinary Shares	29,43	+0,48	15:59:57	29,25	30,30	2.324.027
International Paper Company	53,25	-4,59	16:00:03	52,58	55,32	5.693.745
Interpublic Group of Companies, Inc. (The)	38,21	+0,29	16:00:02	38,15	38,58	2.104.791
Intuit Inc	552,60	+1,62	15:59:54	543,27	553,28	915.222
Intuitive Surgical, Inc	331,54	+0,18	15:59:55	330,00	333,40	1.019.135
Invesco Ltd	25,07	-0,40	16:00:03	25,07	25,65	2.992.907
Iron Mountain Incorporated (Delaware) REIT	44,92	+0,31	16:00:02	44,73	45,32	1.019.801
Jabil Inc	62,35	-0,98	15:59:56	62,33	64,05	1.115.599
Jacobs Engineering Group Inc	77,28	-0,43	15:59:58	77,14	77,59	613.092
J.M. Smucker Company (The) New	122,17	+0,14	16:00:03	121,51	122,48	483.276
Johnson & Johnson	161,26	+0,72	16:00:03	160,44	161,81	6.740.843
Johnson Controls International plc Ordinary Share	71,27	+0,03	16:00:03	71,26	72,36	3.245.584
JP Morgan Chase & Co	166,62	+1,93	16:00:03	164,16	167,17	13.548.574
Juniper Networks, Inc	28,57	-1,31	16:00:02	28,47	29,20	2.949.147
Kansas City Southern	295,44	+1,06	16:00:02	292,92	295,74	640.096
Kellogg Company	61,83	-0,53	16:00:03	61,61	62,28	1.777.471
KeyCorp	23,02	-0,82	16:00:03	22,90	23,54	9.314.275
Kimberly-Clark Corporation	133,41	+0,08	16:00:03	132,65	134,09	894.860
Kimco Realty Corporation	22,51	+0,54	16:00:03	22,50	22,73	3.699.923
Kinder Morgan, Inc	18,45	+0,38	16:00:02	18,39	18,61	11.631.990
KLA-Tencor Corporation	329,10	-0,21	16:00:01	327,89	332,39	601.072
Kohl's Corporation	46,41	+0,52	15:59:56	46,40	47,57	1.832.065
Kroger Company (The)	38,58	-1,38	16:00:03	38,47	39,46	6.825.903
L Brands, Inc	79,92	-0,19	16:15:00	79,26	82,00	3.700.980
L3 Technologies, Inc	209,32	-1,01	15:59:57	207,98	211,19	275.069
Laboratory Corporation of America Holdings	271,36	-1,58	16:00:03	270,93	276,87	694.853
Lam Research Corporation	564,83	-0,55	15:59:53	561,39	568,51	1.082.591
Legg Mason, Inc	31,62	-1,95	15:59:59	31,46	32,34	602.403
Leggett & Platt, Incorporated	45,68	-0,31	16:00:02	45,68	46,58	661.117
Lennar Corporation Class A	97,27	-1,08	16:00:03	97,09	99,73	2.088.913
Leucadia National Corporation	0,00		00:00:00	0,00	0,00	0.0
Lincoln National Corporation	72,16	-0,82	16:00:03	72,13	74,04	1.127.984
Lockheed Martin Corporation	365,72	+1,01	16:00:03	363,51	366,22	731.658
Loews Corporation	57,65	+0,98	16:00:02	57,35	57,94	471.576
Lowe's Companies, Inc	219,92	+1,60	16:00:02	217,39	219,99	2.533.008
LyondellBasell Industries NV Ordinary Shares Class	99,15	+0,83	16:00:02	98,59	100,28	1.213.574
M&T Bank Corporation	151,20	+0,12	16:00:03	150,17	153,19	558.818
Macy's Inc	24,04	+4,02	15:59:56	23,32	24,30	15.478.288
Mallinckrodt plc Ordinary Shares	0,75	-31,17	15:59:59	0,75	1,00	15.217.280
Marathon Oil Corporation	16,16	+0,12	16:00:03	16,16	16,52	12.550.566
Marathon Petroleum Corporation	66,76	+0,12	16:00:02	66,64	67,92	5.780.290
Marriott International	160,03	+3,10	16:00:00	157,00	161,42	2.240.882
Marsh & McLennan Companies, Inc	162,16	+0,93	16:00:03	161,15	162,62	1.991.360
Masco Corporation	59,31	+1,28	16:00:03	58,46	59,44	1.263.284
Mastercard Incorporated	355,78	+3,25	16:00:02	347,74	356,60	3.660.589
Mattel, Inc	19,67	-0,20	15:59:55	19,64	19,92	1.664.821
McCormick & Company, Incorporated	79,69	-0,71	16:00:03	79,39	80,45	811.103
McDonald's Corporation	242,04	-1,03	16:00:03	241,99	246,36	2.510.255
McKesson Corporation	204,26	+0,59	16:00:03	203,45	205,56	513.222
Medtronic plc. Ordinary Shares	127,70	+2,32	16:00:01	125,75	128,29	6.085.511
Merck & Company, Inc. (new)	78,32	-0,01	16:00:03	77,99	79,06	9.588.506
MetLife, Inc	65,54	+0,03	16:00:02	65,34	66,49	2.992.438
Michael Kors Holdings Limited Ordinary Shares	66,71	-8,23	15:59:59	65,82	72,15	6.055.709
Microchip Technology Incorporated	72,81	+0,46	16:00:00	72,47	73,48	2.036.154
Micron Technology, Inc	67,68	-0,18	16:00:01	67,48	68,45	10.736.948
Microsoft Corporation	304,21	+0,48	16:00:00	300,52	304,45	20.609.048
Mohawk Industries, Inc	184,17	-0,87	16:00:02	184,04	189,04	386.998
Molson Coors Brewing Company Class B	45,59	-1,60	16:00:03	45,30	46,57	1.576.070
Mondelez International, Inc	60,16	-0,78	15:59:55	59,76	60,67	5.713.564
Monsanto Company	0,00		00:00:00	0,00	0,00	0.0
Monster Beverage Corporation	85,60	0,00	15:59:55	85,16	86,34	2.745.698
Moody's Corporation	371,28	+0,21	16:00:02	368,83	372,30	424.258
Morgan Stanley	102,11	+1,09	16:00:03	101,86	103,22	10.321.118
Mosaic Company (The)	41,46	+0,17	16:00:03	41,08	41,84	3.091.413
Motorola Solutions, Inc	239,71	-2,20	16:00:03	239,40	248,31	699.232
Murphy Oil Corporation	28,52	-0,59	15:59:56	28,52	29,62	1.490.857
Mylan N.V	15,85	+1,96	16:00:02	15,34	16,15	24.107.127
Nabors Industries Ltd	120,76	+1,45	15:59:55	119,88	122,98	72.436
Nasdaq, Inc	203,02	+1,19	16:00:00	200,32	203,42	500.902
National Oilwell Varco, Inc	14,98	+2,46	16:00:00	14,81	15,09	2.350.045
NetApp, Inc	94,42	+2,24	16:00:02	92,52	94,68	2.103.253
Netflix, Inc	628,29	-0,87	16:00:02	625,16	639,42	4.056.928
Newell Brands Inc	22,59	+0,22	16:00:01	22,54	22,87	1.440.994
Newfield Exploration Company	29,77	+2,55	15:59:58	29,37	30,14	2.563.837
Newmont Mining Corporation	57,05	-1,25	16:00:02	56,02	57,27	6.060.041
News Corporation	23,90	-0,67	16:00:00	23,88	24,22	1.518.635
NextEra Energy, Inc	81,70	+0,29	16:00:02	81,20	82,45	14.220.453
Nielsen N.V. Ordinary Shares	19,78	+0,51	16:00:03	19,74	19,95	1.888.348
Nike, Inc	158,20	+0,67	16:00:03	156,56	158,33	5.388.073
NiSource Inc	24,88	-0,08	16:00:02	24,75	25,00	2.433.273
Noble Corporation Ordinary Shares (UK)	26,66	-1,41	15:59:25	26,66	27,46	113.963
Noble Energy Inc	8,46	+1,44	16:00:02	8,13	8,51	12.366.954
Nordstrom, Inc	28,08	+2,71	15:59:57	27,70	28,46	2.813.652
Norfolk Southern Corporation	275,75	+2,19	16:00:03	270,68	277,17	994.197
Northern Trust Corporation	120,81	+0,64	16:00:00	119,79	121,35	868.089
Northrop Grumman Corporation	395,61	+1,45	16:00:03	391,19	396,72	655.582
NRG Energy, Inc	41,09	-1,18	16:00:02	41,09	42,13	1.419.056
Nucor Corporation	101,72	+0,48	16:00:02	101,66	104,36	2.434.138
NVIDIA Corporation	218,62	+0,53	16:00:03	216,62	219,30	21.693.952
O'Reilly Automotive, Inc	628,99	+0,62	16:00:02	628,00	633,12	342.037
Occidental Petroleum Corporation	31,65	-1,06	16:00:02	31,56	32,84	13.880.725
Omnicom Group Inc	76,54	+0,08	16:00:03	76,40	77,63	1.464.778
ONEOK, Inc	65,16	+0,95	16:00:03	64,95	65,68	1.897.951
Oracle Corporation	95,63	+0,37	16:00:02	94,73	96,04	6.240.068
Owens-Illinois, Inc	14,78	-0,47	15:59:54	14,78	15,32	804.198
PACCAR Inc	86,89	+0,42	16:00:00	86,44	87,46	1.372.954
Parker-Hannifin Corporation	297,76	+1,11	16:00:03	296,45	301,64	422.114
Patterson Companies, Inc	32,17	-0,68	16:00:03	32,15	33,13	422.125
Paychex, Inc	119,15	+0,34	16:00:03	118,56	119,48	1.739.449
Pentair plc. Ordinary Share	71,86	-0,40	16:00:03	71,82	73,48	881.328
People's United Financial, Inc	17,72	-0,03	15:59:54	17,63	17,99	1.781.443
Pepsico, Inc	158,81	-0,28	16:00:02	157,51	159,66	4.166.460
PerkinElmer, Inc	169,82	+0,08	16:00:03	169,45	172,15	380.792
Perrigo Company plc Ordinary Shares	44,73	-1,63	15:59:55	44,68	45,70	858.962
Pfizer, Inc	41,51	-0,38	16:00:02	41,38	42,02	20.353.611
Pacific Gas & Electric Co	11,20	+3,99	15:59:56	10,82	11,21	24.478.113
Philip Morris International Inc	98,35	-0,51	16:00:02	98,06	99,71	2.539.157
Phillips 66	81,24	-1,11	16:00:03	81,19	83,21	2.033.320
PVH Corp	110,16	-0,14	16:00:03	109,69	112,38	788.561
Pinnacle West Capital Corporation	68,09	+0,83	16:00:03	67,64	68,41	2.793.011
Pioneer Natural Resources Company	190,01	-0,65	16:00:03	190,01	194,20	1.842.675
Pitney Bowes Inc	7,10	-0,42	15:59:54	7,10	7,34	2.764.198
PNC Financial Services Group, Inc. (The)	199,01	-1,72	16:00:02	195,62	202,19	3.238.566
PPG Industries, Inc	160,23	+0,85	16:00:03	158,62	161,65	1.189.044
PPL Corporation	28,86	+0,52	16:00:02	28,69	28,93	4.168.451
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	68,63	+0,29	15:59:55	68,29	69,55	857.825
Procter & Gamble Company (The)	144,44	+0,27	16:00:03	143,67	144,87	4.788.334
Progressive Corporation (The)	91,20	+1,32	16:00:03	89,88	92,27	3.117.392
ProLogis, Inc	137,11	+1,02	16:00:03	135,88	139,08	2.466.906
Prudential Financial, Inc	110,56	+0,71	16:00:02	110,31	111,49	1.439.742
Public Service Enterprise Group Incorporated	62,12	+1,16	16:00:03	61,40	62,23	2.259.706
Public Storage	319,26	-2,03	16:00:03	316,53	327,00	872.042
PulteGroup, Inc	48,38	-1,75	16:00:03	48,36	49,86	2.692.570
QEP Resources, Inc	4,09	-4,22	15:59:59	3,97	4,20	7.108.668
QUALCOMM Incorporated	130,20	+1,20	16:00:01	128,68	130,47	6.524.837
Quanta Services, Inc	112,21	-0,82	16:00:03	112,18	115,20	1.110.053
Quest Diagnostics Incorporated	142,38	-0,02	16:00:03	142,08	143,67	1.622.929
Ralph Lauren Corporation	118,36	+0,37	16:00:02	117,92	119,50	394.089
Range Resources Corporation	23,45	-2,21	15:59:56	23,42	25,10	4.601.737
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	553,24	-0,43	16:00:00	552,16	558,20	725.475
Regions Financial Corporation	22,45	+1,49	16:00:02	22,12	22,66	7.909.256
Republic Services, Inc	127,64	-0,79	16:00:02	127,64	129,59	990.319
Robert Half International Inc	108,89	+0,44	16:00:02	108,83	110,05	381.046
Rockwell Automation, Inc	314,53	+1,40	16:00:03	310,28	316,30	309.980
Rockwell Collins, Inc	140,45	-1,08	15:59:52	140,33	142,13	797.332
Roper Technologies, Inc	467,76	+1,07	16:00:02	463,79	469,87	217.802
Ross Stores, Inc	108,71	+0,53	16:00:01	108,28	109,73	1.087.422
Ryder System, Inc	83,74	+0,59	15:59:56	83,73	84,74	416.656
Salesforce.com Inc	291,80	+0,61	16:00:03	289,32	292,87	4.860.918
SCANA Corporation	34,90	+0,11	15:59:58	34,80	35,28	893.821
Schlumberger N.V	34,00	+1,43	16:00:02	33,76	34,21	9.171.622
Scripps Networks Interactive, Inc	0,00		00:00:00	0,00	0,00	0.0
Seagate Technology PLC - Ordinary Shares (Ireland)	82,00	-0,61	15:59:55	81,72	83,30	1.527.004
Sealed Air Corporation	57,46	+1,45	16:00:03	56,54	57,84	852.643
Sempra Energy	128,57	+0,40	16:00:02	127,81	129,74	992.507
Sherwin-Williams Company (The)	296,30	+1,40	16:00:02	292,34	297,20	1.041.649
Simon Property Group, Inc	140,14	+0,58	16:00:02	139,33	141,64	2.326.864
SLM Corporation	17,42	-0,68	15:59:54	17,40	17,85	1.119.956
Snap-On Incorporated	219,46	+0,23	16:00:02	219,19	221,45	273.675
Southern Company (The)	63,14	-0,19	16:00:02	63,01	63,70	2.331.822
Southwest Airlines Company	50,34	-2,27	16:00:03	50,30	52,49	7.509.186
Southwestern Energy Company	5,10	-1,26	15:59:56	5,10	5,27	11.112.449
Sea Limited American Depositary Shares, each repre	354,56	+2,66	15:59:56	347,20	357,48	2.480.588
Stanley Black & Decker, Inc	181,87	+1,32	16:00:03	180,43	182,64	1.009.453
Starbucks Corporation	111,43	-0,39	16:00:00	110,95	112,92	4.584.221
State Street Corporation	92,85	+1,24	16:00:03	91,81	93,91	2.891.814
Stericycle, Inc	68,16	+0,13	15:59:54	68,16	69,52	130.765
Stryker Corporation	266,38	+0,96	16:00:03	263,48	266,50	962.308
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	82,23	0,00	16:00:02	82,14	83,83	1.725.138
T. Rowe Price Group, Inc	199,74	+1,18	16:00:00	198,40	201,35	1.376.962
Target Corporation	245,54	+1,43	16:00:03	242,17	247,35	3.001.875
Tenet Healthcare Corporation	63,54	+1,76	15:59:56	63,10	64,65	716.564
Teradata Corporation	57,51	-0,03	15:59:56	57,30	58,10	420.561
Texas Instruments Incorporated	194,56	+1,08	15:59:55	192,64	194,80	2.095.841
Textron Inc	73,90	+1,00	16:00:03	73,67	74,62	779.899
The AES Corporation	24,40	+0,49	16:00:03	24,31	24,65	3.437.142
Bank of New York Mellon Corporation (The)	57,15	+1,03	16:00:02	56,73	57,69	4.581.744
The Hershey Company	179,47	-1,50	16:00:02	179,05	182,24	2.559.554
Macerich Company (The)	17,69	-0,34	16:00:00	17,59	18,20	1.832.590
The Travelers Companies, Inc	155,75	-0,60	16:00:02	155,56	158,44	1.018.872
Walt Disney Company (The)	176,53	+1,22	16:00:03	174,10	178,88	12.537.969
Thermo Fisher Scientific Inc	582,82	+0,95	16:00:03	577,97	583,80	846.479
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)	64,54	+0,62	16:00:03	64,26	64,97	4.628.542
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	197,27	-0,01	15:59:55	197,08	200,37	519.647
Transocean Ltd (Switzerland)	4,01	+2,88	15:59:55	3,94	4,09	17.087.991
TripAdvisor, Inc	37,85	+1,39	15:59:52	37,59	39,04	2.314.225
Twenty-First Century Fox, Inc	41,61	-1,98	15:59:55	41,54	42,73	3.848.581
TE Connectivity Ltd. New Switzerland Registered Sh	147,19	+0,20	16:00:02	146,53	148,44	1.225.930
Tyson Foods, Inc	79,66	-0,05	16:00:02	79,56	80,20	1.395.786
Under Armour, Inc. Class C	17,79	-0,50	16:00:03	17,78	18,10	930.191
Union Pacific Corporation	225,11	+1,70	15:59:57	221,94	225,70	2.172.263
United Parcel Service, Inc	193,87	+1,28	16:00:02	190,71	194,00	2.767.383
United Rentals, Inc	349,54	-0,79	16:00:02	348,63	359,73	600.682
United Technologies Corporation	140,32	-1,24	15:59:59	139,85	141,96	2.187.679
UnitedHealth Group Incorporated (DE)	428,02	+1,82	16:00:03	421,51	430,49	3.246.137
Universal Health Services, Inc	133,02	+2,32	15:59:55	131,01	133,92	697.803
Unum Group	27,49	-0,07	15:59:56	27,49	28,04	1.286.778
Urban Outfitters, Inc	30,25	+0,10	16:00:00	30,07	31,03	1.736.022
U.S. Bancorp	60,25	+0,28	16:00:03	59,02	60,65	9.063.414
United States Steel Corporation	22,10	-1,49	15:59:57	22,10	22,87	17.682.265
Valero Energy Corporation	78,64	-0,67	16:00:03	78,61	80,33	2.495.481
Varian Medical Systems, Inc	177,21	+0,06	16:00:02	177,04	177,21	367.383
Ventas, Inc	56,01	+0,14	16:00:02	55,78	56,52	1.853.334
VeriSign, Inc	214,47	+0,58	16:00:03	212,56	214,52	329.673
Verizon Communications Inc	52,25	+0,64	16:00:03	52,02	52,81	26.043.483
Vertex Pharmaceuticals Incorporated	181,77	-0,07	16:00:00	181,00	183,13	1.165.471
V.F. Corporation	73,39	-0,22	16:00:03	73,15	74,25	2.732.920
Viacom Inc. - Class B	32,58	+0,65	15:59:59	32,00	32,64	2.806.914
Visa Inc	230,94	+2,56	16:00:03	226,76	231,09	6.127.955
Vornado Realty Trust	45,09	+0,94	16:00:03	44,90	45,49	914.001
Vulcan Materials Company (Holding Company)	176,86	+0,33	16:00:03	176,33	178,25	352.466
W.W. Grainger, Inc	428,71	+0,31	16:00:03	428,48	431,00	214.493
Walmart Inc	140,48	+0,44	16:00:03	139,96	141,09	6.724.998
Waste Management, Inc	158,05	+0,06	16:00:03	158,05	159,53	1.123.628
Waters Corporation	344,31	-0,18	16:00:03	343,17	346,64	196.461
Wells Fargo & Company	48,41	+6,84	16:00:02	45,71	48,73	55.753.356
Western Digital Corporation	55,44	-1,96	15:59:55	55,15	56,27	3.099.776
Western Union Company (The)	21,24	+1,63	16:00:02	20,98	21,40	3.535.753
Weyerhaeuser Company	37,22	-0,88	16:00:03	37,18	38,07	3.059.152
Whirlpool Corporation	207,58	+1,41	16:00:03	206,05	210,30	523.382
Williams Companies, Inc. (The)	29,54	+0,58	16:00:03	29,43	29,75	8.574.730
Windstream Holdings, Inc	5,04	+2,23	15:59:59	4,76	5,07	620.223
WEC Energy Group, Inc	90,00	+0,11	16:00:03	89,49	90,56	1.241.581
Wyndham Worldwide Corp Common Stock	0,00		00:00:00	0,00	0,00	0.0
Wynn Resorts, Limited	90,71	-1,01	16:00:02	90,58	93,40	2.568.038
Xcel Energy Inc	65,93	+0,76	16:00:03	65,19	66,00	15.382.736
Xerox Corporation	20,52	+0,59	16:00:02	20,48	20,81	1.372.311
Xilinx, Inc	167,15	+0,81	16:00:03	165,07	167,46	1.695.255
XL Group Ltd	5,49	-1,26	15:59:38	5,45	5,69	1.039.088
Xylem Inc. New	124,60	+1,00	16:00:03	124,01	125,21	625.434
Yum! Brands, Inc	125,16	+0,09	16:00:03	125,16	126,86	1.532.143
Zions Bancorporation	62,11	-0,85	15:59:55	62,04	63,59	1.305.565
Zoetis Inc. Class A	202,36	+0,98	16:00:03	200,79	202,80	818.417