Bolsa de Nueva York

Valor	Fecha	Último	Cambio	%	Anterior	Apertura	Máximo	Mínimo	Volumen
Abbott Laboratories	03/09/2010	50.74	0.13	0.26	50.61	50.99	50.99	50.25	4.780.463
Abercrombie & Fitch Co.	03/09/2010	35.69	0.53	1.51	35.16	35.59	36.25	35.39	3.972.032
Adobe Systems Inc.	03/09/2010	29.49	0.07	0.24	29.42	29.68	29.91	29.25	6.035.562
Advanced Micro Devices Inc.	03/09/2010	6.09	0.16	2.72	5.93	6.05	6.12	5.89	22.285.200
Aetna Inc.	03/09/2010	28.76	0.35	1.24	28.41	28.65	28.92	28.58	3.711.750
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.	03/09/2010	50.94	0.92	1.86	50.02	50.49	51.04	50.26	3.550.939
Agilent Technologies Inc.	03/09/2010	29.85	0.64	2.22	29.21	29.49	29.99	29.49	2.263.815
Air Products & Chemicals Inc.	03/09/2010	78.04	0.85	1.10	77.19	77.99	78.04	77.31	1.512.923
Airgas Inc.	03/09/2010	66.67	0.52	0.79	66.15	66.49	66.88	66.06	1.374.743
AK Steel Holding Corp.	03/09/2010	13.74	0.32	2.37	13.42	13.81	13.90	13.57	6.229.677
Akamai Technologies Inc.	03/09/2010	49.96	-0.13	-0.26	50.09	50.72	51.00	49.60	3.523.544
Alcoa, Inc.	03/09/2010	10.88	0.05	0.46	10.83	11.01	11.07	10.82	16.634.520
Allegheny Energy Inc.	03/09/2010	23.72	0.22	0.94	23.50	23.61	23.76	23.36	1.437.338
Allegheny Technologies Inc.	03/09/2010	44.92	0.88	1.99	44.04	45.14	45.45	44.41	1.309.934
Allergan Inc.	03/09/2010	63.87	0.20	0.31	63.67	64.00	64.34	63.42	1.364.861
Allstate Corp.	03/09/2010	29.42	0.80	2.84	28.62	28.97	29.45	28.75	4.135.636
Altera Corp.	03/09/2010	26.83	0.47	1.81	26.36	26.48	26.94	26.21	7.026.456
Amazon.com Inc.	03/09/2010	138.79	3.58	2.69	135.21	136.75	139.50	136.63	6.590.809
Ameren Corporation	03/09/2010	28.65	0.19	0.66	28.46	28.79	28.79	28.46	3.029.885
American Electric Power Co., Inc.	03/09/2010	36.12	0.26	0.73	35.86	36.07	36.19	35.67	2.595.220
American Express Company	03/09/2010	41.80	0.92	2.28	40.88	41.30	41.83	41.22	10.887.663
American International Group, Inc.	03/09/2010	36.70	0.78	2.18	35.92	36.52	36.90	36.18	2.353.765
American Tower Corp.	03/09/2010	48.22	0.38	0.80	47.84	48.17	48.35	47.64	2.833.372
Ameriprise Financial Inc.	03/09/2010	47.22	1.05	2.30	46.17	46.64	47.27	46.42	3.110.080
AmerisourceBergen Corporation	03/09/2010	28.08	0.00	0.00	28.08	28.18	28.76	27.91	3.637.715
Amgen Inc.	03/09/2010	52.91	0.40	0.77	52.51	52.57	53.07	52.57	5.360.930
Amphenol Corporation	03/09/2010	45.81	1.15	2.61	44.66	45.17	45.93	45.15	1.948.315
Anadarko Petroleum Corp.	03/09/2010	52.06	1.91	3.86	50.15	51.44	52.24	50.52	5.617.967
Analog Devices Inc.	03/09/2010	29.59	0.40	1.38	29.19	29.42	29.76	29.08	2.831.274
Aon Corporation	03/09/2010	38.37	0.57	1.52	37.80	38.00	38.39	37.81	2.507.773
Apache Corp.	03/09/2010	92.62	1.32	1.45	91.30	92.43	93.65	91.78	4.538.958
Apartment Investment & Management Co.	03/09/2010	22.10	0.39	1.81	21.71	21.93	22.14	21.78	1.354.828
Apollo Group Inc.	03/09/2010	45.38	0.71	1.60	44.67	45.06	45.48	44.95	1.686.988
Apple Inc.	03/09/2010	258.77	6.60	2.66	252.17	254.93	258.78	254.50	18.599.580
Applied Materials Inc.	03/09/2010	10.98	0.19	1.76	10.79	11.00	11.10	10.79	16.798.500
Archer Daniels Midland Company	03/09/2010	32.00	0.46	1.47	31.54	31.82	32.00	31.58	4.176.786
Assurant Inc.	03/09/2010	38.72	1.10	2.98	37.62	37.98	38.72	37.76	995.254
Autodesk, Inc.	03/09/2010	30.02	0.70	2.42	29.32	29.67	30.16	29.52	2.341.632
Automatic Data Processing, Inc.	03/09/2010	40.08	0.39	0.98	39.69	40.17	40.46	39.85	3.319.782
AutoNation Inc.	03/09/2010	24.54	0.66	2.82	23.88	24.06	24.75	24.06	1.338.658
AutoZone Inc.	03/09/2010	218.45	1.51	0.70	216.94	218.00	219.23	216.51	264.760
Avalonbay Communities Inc.	03/09/2010	110.39	2.04	1.89	108.35	109.86	110.48	109.08	844.443
Avery Dennison Corporation	03/09/2010	34.89	0.62	1.81	34.27	34.81	35.00	34.55	548.587
Avon Products Inc.	03/09/2010	30.44	0.52	1.75	29.92	30.31	30.54	30.09	1.784.484
Bank of America Corporation	03/09/2010	13.50	0.22	1.66	13.28	13.49	13.69	13.33	141.624.896
Baxter International Inc.	03/09/2010	44.23	0.23	0.52	44.00	44.14	44.34	43.76	2.043.049
BB & T Corp.	03/09/2010	23.56	0.44	1.91	23.12	23.42	23.74	23.31	5.504.966
Bed Bath & Beyond, Inc.	03/09/2010	39.02	0.53	1.38	38.49	38.92	39.57	38.52	2.707.340
Best Buy Co. Inc.	03/09/2010	34.37	0.91	2.76	33.46	33.89	34.67	33.75	6.411.557
Boeing Co.	03/09/2010	64.64	1.25	1.98	63.39	64.47	65.42	64.09	3.471.592
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	03/09/2010	11.14	0.21	1.96	10.93	10.95	11.15	10.91	3.586.728