 |
|
||||
|
|
| Valeur | Date | Dernier | Variation | % | Précédent | Ouverture | Plus haut | Plus bas | Volume |
| Abbott Laboratories | 28/01/2011 | 45.49 | 0.00 | 0.00 | 45.49 | 46.36 | 46.50 | 45.34 | 17.474.700 |
| Abercrombie & Fitch Co. | 28/01/2011 | 48.36 | 0.00 | 0.00 | 48.36 | 49.67 | 49.99 | 48.20 | 2.359.900 |
| Adobe Systems Inc. | 28/01/2011 | 32.49 | 0.00 | 0.00 | 32.49 | 33.93 | 33.99 | 32.34 | 6.506.700 |
| Advanced Micro Devices Inc. | 28/01/2011 | 7.49 | 0.00 | 0.00 | 7.49 | 7.76 | 7.83 | 7.40 | 33.405.600 |
| Aetna Inc. | 28/01/2011 | 32.95 | 0.00 | 0.00 | 32.95 | 34.07 | 34.10 | 32.93 | 2.748.400 |
| 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. | 28/01/2011 | 56.99 | 0.00 | 0.00 | 56.99 | 58.60 | 58.70 | 56.72 | 4.907.200 |
| Agilent Technologies Inc. | 28/01/2011 | 40.98 | 0.00 | 0.00 | 40.98 | 42.50 | 42.52 | 40.88 | 3.629.800 |
| Air Products & Chemicals Inc. | 28/01/2011 | 85.77 | 0.00 | 0.00 | 85.77 | 86.57 | 87.30 | 85.54 | 2.515.600 |
| Airgas Inc. | 28/01/2011 | 62.38 | 0.00 | 0.00 | 62.38 | 62.67 | 62.73 | 62.22 | 1.020.500 |
| AK Steel Holding Corp. | 28/01/2011 | 15.58 | 0.00 | 0.00 | 15.58 | 16.29 | 16.33 | 15.46 | 9.941.800 |
| Akamai Technologies Inc. | 28/01/2011 | 47.75 | 0.00 | 0.00 | 47.75 | 48.45 | 49.49 | 47.32 | 4.488.400 |
| Alcoa, Inc. | 28/01/2011 | 16.13 | 0.00 | 0.00 | 16.13 | 16.55 | 16.55 | 16.00 | 28.347.600 |
| Allegheny Energy Inc. | 28/01/2011 | 25.59 | 0.00 | 0.00 | 25.59 | 26.03 | 26.32 | 25.57 | 1.589.800 |
| Allegheny Technologies Inc. | 28/01/2011 | 63.67 | 0.00 | 0.00 | 63.67 | 65.10 | 65.59 | 63.11 | 2.069.600 |
| Allergan Inc. | 28/01/2011 | 69.08 | 0.00 | 0.00 | 69.08 | 70.07 | 70.35 | 68.76 | 1.803.700 |
| Allstate Corp. | 28/01/2011 | 31.15 | 0.00 | 0.00 | 31.15 | 31.80 | 32.00 | 31.11 | 4.828.100 |
| Altera Corp. | 28/01/2011 | 37.41 | 0.00 | 0.00 | 37.41 | 38.67 | 38.70 | 37.11 | 7.008.700 |
| Amazon.com Inc. | 28/01/2011 | 171.14 | 0.00 | 0.00 | 171.14 | 171.45 | 173.71 | 166.90 | 19.908.200 |
| Ameren Corporation | 28/01/2011 | 28.40 | 0.00 | 0.00 | 28.40 | 29.07 | 29.12 | 28.39 | 1.392.500 |
| American Electric Power Co., Inc. | 28/01/2011 | 35.86 | 0.00 | 0.00 | 35.86 | 36.66 | 36.68 | 35.77 | 3.901.700 |
| American Express Company | 28/01/2011 | 43.86 | 0.00 | 0.00 | 43.86 | 44.55 | 44.60 | 43.42 | 9.940.200 |
| American International Group, Inc. | 28/01/2011 | 40.26 | 0.00 | 0.00 | 40.26 | 42.20 | 42.25 | 40.20 | 6.912.900 |
| American Tower Corp. | 28/01/2011 | 51.32 | 0.00 | 0.00 | 51.32 | 51.96 | 52.48 | 51.17 | 2.253.000 |
| Ameriprise Financial Inc. | 28/01/2011 | 60.31 | 0.00 | 0.00 | 60.31 | 62.32 | 62.74 | 60.28 | 1.651.200 |
| AmerisourceBergen Corporation | 28/01/2011 | 36.00 | 0.00 | 0.00 | 36.00 | 36.90 | 37.00 | 35.95 | 1.931.100 |
| Amgen Inc. | 28/01/2011 | 55.29 | 0.00 | 0.00 | 55.29 | 56.61 | 56.61 | 55.11 | 6.928.300 |
| Amphenol Corporation | 28/01/2011 | 55.02 | 0.00 | 0.00 | 55.02 | 56.71 | 56.74 | 54.84 | 1.495.500 |
| Anadarko Petroleum Corp. | 28/01/2011 | 74.18 | 0.00 | 0.00 | 74.18 | 75.61 | 76.43 | 73.50 | 3.287.300 |
| Analog Devices Inc. | 28/01/2011 | 38.30 | 0.00 | 0.00 | 38.30 | 39.30 | 39.49 | 38.26 | 4.059.500 |
| Aon Corporation | 28/01/2011 | 45.32 | 0.00 | 0.00 | 45.32 | 45.85 | 46.09 | 45.31 | 1.869.000 |
| Apache Corp. | 28/01/2011 | 114.84 | 0.00 | 0.00 | 114.84 | 116.05 | 116.19 | 110.29 | 15.891.500 |
| Apartment Investment & Management Co. | 28/01/2011 | 24.91 | 0.00 | 0.00 | 24.91 | 25.69 | 25.84 | 24.89 | 1.161.300 |
| Apollo Group Inc. | 28/01/2011 | 41.02 | 0.00 | 0.00 | 41.02 | 42.34 | 42.49 | 40.94 | 3.068.900 |
| Apple Inc. | 28/01/2011 | 336.10 | 0.00 | 0.00 | 336.10 | 344.17 | 344.40 | 333.53 | 21.116.400 |
| Applied Materials Inc. | 28/01/2011 | 15.77 | 0.00 | 0.00 | 15.77 | 16.20 | 16.25 | 15.67 | 24.074.100 |
| Archer Daniels Midland Company | 28/01/2011 | 32.76 | 0.00 | 0.00 | 32.76 | 33.58 | 33.70 | 32.64 | 5.808.900 |
| Assurant Inc. | 28/01/2011 | 38.98 | 0.00 | 0.00 | 38.98 | 39.81 | 40.03 | 38.94 | 890.300 |
| Autodesk, Inc. | 28/01/2011 | 39.97 | 0.00 | 0.00 | 39.97 | 40.84 | 41.39 | 39.36 | 2.590.200 |
| Automatic Data Processing, Inc. | 28/01/2011 | 47.89 | 0.00 | 0.00 | 47.89 | 48.79 | 49.12 | 47.76 | 2.864.500 |
| AutoNation Inc. | 28/01/2011 | 28.70 | 0.00 | 0.00 | 28.70 | 29.76 | 29.76 | 28.64 | 929.500 |
| AutoZone Inc. | 28/01/2011 | 251.06 | 0.00 | 0.00 | 251.06 | 256.80 | 257.40 | 250.62 | 390.100 |
| Avalonbay Communities Inc. | 28/01/2011 | 113.78 | 0.00 | 0.00 | 113.78 | 116.35 | 116.81 | 113.43 | 513.300 |
| Avery Dennison Corporation | 28/01/2011 | 41.39 | 0.00 | 0.00 | 41.39 | 42.21 | 42.50 | 41.22 | 916.300 |
| Avon Products Inc. | 28/01/2011 | 28.06 | 0.00 | 0.00 | 28.06 | 28.66 | 28.87 | 28.06 | 3.503.700 |
| Bank of America Corporation | 28/01/2011 | 13.60 | 0.00 | 0.00 | 13.60 | 13.83 | 14.06 | 13.58 | 226.285.500 |
| Baxter International Inc. | 28/01/2011 | 48.60 | 0.00 | 0.00 | 48.60 | 48.90 | 49.57 | 48.52 | 6.616.100 |
| BB & T Corp. | 28/01/2011 | 27.26 | 0.00 | 0.00 | 27.26 | 27.68 | 28.00 | 27.25 | 6.116.700 |
| Bed Bath & Beyond, Inc. | 28/01/2011 | 48.60 | 0.00 | 0.00 | 48.60 | 50.65 | 50.87 | 48.52 | 2.758.400 |
| Best Buy Co. Inc. | 28/01/2011 | 34.11 | 0.00 | 0.00 | 34.11 | 34.83 | 34.88 | 34.00 | 7.215.300 |
| Boeing Co. | 28/01/2011 | 69.23 | 0.00 | 0.00 | 69.23 | 70.80 | 70.95 | 69.00 | 5.376.400 |
| 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 | 28/01/2011 | 12.37 | 0.00 | 0.00 | 12.37 | 12.65 | 12.76 | 12.33 | 6.497.200 |
| español | english | français | deutsch | italiano | português | 日本# | 汉语 |