 |
|
||||
|
|
| Valeur | Date | Dernier | Variation | % | Précédent | Ouverture | Plus haut | Plus bas | Volume |
| Abbott Laboratories | 29/07/2010 | 48.98 | -0.24 | -0.48 | 49.22 | 49.44 | 49.77 | 48.93 | 8.846.423 |
| Abercrombie & Fitch Co. | 29/07/2010 | 36.42 | 0.04 | 0.11 | 36.38 | 36.86 | 37.13 | 35.53 | 2.884.702 |
| Adobe Systems Inc. | 29/07/2010 | 28.70 | 0.01 | 0.03 | 28.69 | 28.99 | 29.10 | 28.38 | 5.320.208 |
| Advanced Micro Devices Inc. | 29/07/2010 | 7.78 | -0.20 | -2.48 | 7.98 | 7.88 | 7.88 | 7.58 | 40.214.112 |
| Aetna Inc. | 29/07/2010 | 27.49 | -0.06 | -0.22 | 27.55 | 27.77 | 28.00 | 27.17 | 4.673.240 |
| Affiliated Computer Services, Inc. | 05/02/2010 | 59.64 | -1.39 | -2.25 | 61.03 | 60.46 | 60.94 | 59.64 | 5.494.456 |
| AFLAC Inc. | 29/07/2010 | 49.80 | 0.28 | 0.56 | 49.52 | 50.00 | 50.72 | 49.09 | 4.768.060 |
| Agilent Technologies Inc. | 29/07/2010 | 28.15 | -0.63 | -2.13 | 28.78 | 28.97 | 29.15 | 27.78 | 4.408.575 |
| Air Products & Chemicals Inc. | 29/07/2010 | 72.69 | 0.18 | 0.25 | 72.51 | 72.95 | 73.99 | 72.04 | 1.111.073 |
| Airgas Inc. | 29/07/2010 | 65.29 | -0.21 | -0.32 | 65.50 | 65.72 | 65.80 | 65.10 | 1.036.925 |
| AK Steel Holding Corp. | 29/07/2010 | 13.87 | -0.05 | -0.35 | 13.92 | 14.09 | 14.29 | 13.35 | 11.255.454 |
| Akamai Technologies Inc. | 29/07/2010 | 38.35 | -5.68 | -12.19 | 44.03 | 40.90 | 40.90 | 38.27 | 23.452.160 |
| Alcoa, Inc. | 29/07/2010 | 11.02 | -0.02 | -0.18 | 11.04 | 11.10 | 11.20 | 10.87 | 14.420.737 |
| Allegheny Energy Inc. | 29/07/2010 | 23.09 | -0.52 | -2.15 | 23.61 | 23.63 | 23.74 | 22.84 | 3.474.432 |
| Allegheny Technologies Inc. | 29/07/2010 | 47.16 | -1.21 | -2.41 | 48.37 | 49.06 | 49.94 | 46.50 | 2.168.757 |
| Allergan Inc. | 29/07/2010 | 60.52 | -0.44 | -0.71 | 60.96 | 61.33 | 61.81 | 60.25 | 2.610.470 |
| Allstate Corp. | 29/07/2010 | 28.25 | 0.00 | 0.00 | 28.25 | 28.40 | 28.83 | 27.87 | 5.635.229 |
| Altera Corp. | 29/07/2010 | 27.61 | -0.67 | -2.30 | 28.28 | 28.44 | 28.55 | 27.30 | 11.464.074 |
| Amazon.com Inc. | 29/07/2010 | 116.86 | -0.27 | -0.23 | 117.13 | 118.00 | 118.87 | 115.52 | 6.184.850 |
| Ameren Corporation | 29/07/2010 | 25.80 | -0.40 | -1.50 | 26.20 | 26.32 | 26.41 | 25.61 | 1.773.886 |
| American Electric Power Co., Inc. | 29/07/2010 | 36.10 | -0.51 | -1.37 | 36.61 | 36.75 | 36.82 | 35.91 | 5.199.288 |
| American Express Company | 29/07/2010 | 44.56 | -0.02 | -0.04 | 44.58 | 44.76 | 45.00 | 44.00 | 7.127.013 |
| American International Group, Inc. | 29/07/2010 | 38.97 | -0.06 | -0.15 | 39.03 | 39.39 | 40.08 | 38.08 | 4.340.396 |
| American Tower Corp. | 29/07/2010 | 45.53 | -0.18 | -0.39 | 45.71 | 45.93 | 46.28 | 45.33 | 4.301.487 |
| Ameriprise Financial Inc. | 29/07/2010 | 42.98 | 4.70 | 12.38 | 38.28 | 42.66 | 43.82 | 41.12 | 8.814.214 |
| AmerisourceBergen Corporation | 29/07/2010 | 28.98 | 0.05 | 0.17 | 28.93 | 29.31 | 29.59 | 28.63 | 6.359.444 |
| Amgen Inc. | 29/07/2010 | 53.37 | -0.39 | -0.72 | 53.76 | 54.14 | 54.40 | 52.83 | 5.908.306 |
| Amphenol Corporation | 29/07/2010 | 44.78 | -0.10 | -0.22 | 44.88 | 45.12 | 45.30 | 44.23 | 1.156.260 |
| Anadarko Petroleum Corp. | 29/07/2010 | 49.95 | 1.13 | 2.33 | 48.82 | 49.56 | 51.02 | 49.30 | 6.237.571 |
| Analog Devices Inc. | 29/07/2010 | 29.74 | -0.57 | -1.83 | 30.31 | 30.51 | 30.59 | 29.40 | 4.572.783 |
| Aon Corporation | 29/07/2010 | 36.63 | 0.13 | 0.35 | 36.50 | 36.79 | 36.98 | 36.24 | 5.053.990 |
| Apache Corp. | 29/07/2010 | 95.40 | 1.03 | 1.10 | 94.37 | 94.79 | 96.19 | 94.49 | 5.126.903 |
| Apartment Investment & Management Co. | 29/07/2010 | 21.32 | -0.49 | -2.17 | 21.81 | 22.13 | 22.17 | 21.11 | 2.337.313 |
| Apollo Group Inc. | 29/07/2010 | 47.07 | -0.74 | -1.51 | 47.81 | 48.11 | 48.33 | 46.37 | 2.845.607 |
| Apple Inc. | 29/07/2010 | 258.11 | -2.85 | -1.08 | 260.96 | 260.71 | 262.65 | 256.10 | 22.993.056 |
| Applied Materials Inc. | 29/07/2010 | 11.94 | -0.41 | -3.21 | 12.35 | 12.35 | 12.39 | 11.78 | 36.370.668 |
| Archer Daniels Midland Company | 29/07/2010 | 27.00 | -0.66 | -2.36 | 27.66 | 27.28 | 27.45 | 26.84 | 11.717.582 |
| Assurant Inc. | 29/07/2010 | 37.18 | 0.70 | 1.94 | 36.48 | 36.80 | 37.72 | 36.80 | 2.160.492 |
| Autodesk, Inc. | 29/07/2010 | 29.24 | 0.55 | 1.94 | 28.69 | 28.94 | 29.54 | 28.40 | 4.246.718 |
| Automatic Data Processing, Inc. | 29/07/2010 | 41.32 | -0.78 | -1.83 | 42.10 | 41.77 | 42.03 | 41.02 | 4.252.644 |
| AutoNation Inc. | 29/07/2010 | 24.33 | 0.42 | 1.77 | 23.91 | 24.09 | 24.50 | 23.43 | 1.817.881 |
| AutoZone Inc. | 29/07/2010 | 208.77 | -1.60 | -0.75 | 210.37 | 211.40 | 211.73 | 207.10 | 801.972 |
| Avalonbay Communities Inc. | 29/07/2010 | 104.59 | -2.47 | -2.22 | 107.06 | 108.63 | 108.63 | 103.70 | 841.429 |
| Avery Dennison Corporation | 29/07/2010 | 36.20 | 0.03 | 0.08 | 36.17 | 36.51 | 36.82 | 35.73 | 2.539.182 |
| Avon Products Inc. | 29/07/2010 | 30.27 | 0.74 | 2.49 | 29.53 | 30.43 | 31.49 | 29.96 | 9.396.721 |
| Bank of America Corporation | 29/07/2010 | 14.03 | 0.04 | 0.28 | 13.99 | 14.15 | 14.21 | 13.90 | 124.862.304 |
| Baxter International Inc. | 29/07/2010 | 43.70 | -0.42 | -0.94 | 44.12 | 44.26 | 44.64 | 43.67 | 4.096.365 |
| BB & T Corp. | 29/07/2010 | 25.05 | -0.51 | -1.94 | 25.56 | 25.74 | 25.90 | 24.90 | 8.357.930 |
| Bed Bath & Beyond, Inc. | 29/07/2010 | 37.33 | -0.65 | -1.66 | 37.98 | 38.46 | 38.54 | 36.70 | 4.144.429 |
| Best Buy Co. Inc. | 29/07/2010 | 34.55 | -0.59 | -1.64 | 35.14 | 35.31 | 35.56 | 34.30 | 6.867.790 |
| Boeing Co. | 29/07/2010 | 67.22 | -0.10 | -0.15 | 67.32 | 67.85 | 68.53 | 66.69 | 4.460.227 |
| CR Bard Inc. | 08/02/2010 | 80.76 | 0.84 | 1.06 | 79.92 | 80.22 | 81.51 | 79.78 | 932.260 |
| The AES Corporation | 29/07/2010 | 10.34 | -0.21 | -1.93 | 10.55 | 10.66 | 10.68 | 10.27 | 4.291.463 |
| español | english | français | deutsch | italiano | português | 日本# | 汉语 |