| | 3D Systems Corporation | 20.54 | 20.80 | 20.94 | 20.27 | -1.25% | 19:23:30 |
| | 3M Co | 88.15 | 87.97 | 88.17 | 87.48 | 0.20% | 19:24:03 |
| | 7 Days Group Holdings Ltd | 15.94 | 15.87 | 16.07 | 15.91 | 0.44% | 18:40:00 |
| | AAR Corp | 22.29 | 22.53 | 22.66 | 21.96 | -1.07% | 18:54:00 |
| | Aarons Inc | 28.58 | 28.59 | 28.58 | 28.07 | -0.04% | 18:56:00 |
| | ABB Ltd ADR | 21.90 | 21.63 | 21.92 | 21.61 | 1.25% | 18:53:00 |
| | Abbott Laboratories | 55.20 | 55.57 | 55.56 | 55.00 | -0.67% | 19:23:59 |
| | Abercrombie & Fitch Co A | 45.51 | 44.73 | 45.57 | 44.26 | 1.74% | 19:23:59 |
| | AbitibiBowater Inc | 15.50 | 15.99 | 15.88 | 15.32 | -3.06% | 18:53:00 |
| | ABM Industries Inc | 22.94 | 22.73 | 23.03 | 22.65 | 0.92% | 18:55:00 |
| | Abovenet Inc | 69.78 | 70.17 | 70.27 | 68.78 | -0.56% | 18:50:00 |
| | Acadia Realty Trust | 21.82 | 22.06 | 22.17 | 21.69 | -1.09% | 18:42:00 |
| | Accenture Ltd | 57.54 | 57.07 | 57.55 | 57.17 | 0.82% | 19:23:56 |
| | Acco Brands Corp | 11.36 | 11.30 | 11.36 | 11.23 | 0.53% | 18:57:00 |
| | Accretive Health Inc | 24.26 | 24.74 | 25.00 | 24.10 | -1.94% | 18:57:00 |
| | Accuride Corp. | 8.58 | 8.52 | 8.79 | 8.32 | 0.70% | 19:23:38 |
| | ACE Limited | 73.69 | 73.59 | 73.85 | 73.27 | 0.14% | 19:23:59 |
| | Acorn International Inc | 4.40 | 4.27 | 4.40 | 4.38 | 3.04% | 15:30:00 |
| | Actuant Corp | 27.35 | 27.04 | 27.36 | 26.91 | 1.15% | 19:23:56 |
| | Acuity Brands Inc | 61.06 | 60.41 | 61.06 | 60.01 | 1.08% | 18:53:00 |
| | Adecoagro SA | 9.39 | 9.31 | 9.40 | 9.09 | 0.86% | 18:51:00 |
| | Advance America Cash Adv. Centers | 8.15 | 8.31 | 8.33 | 8.12 | -1.93% | 18:56:00 |
| | Advance Auto Parts Inc | 79.54 | 78.83 | 79.65 | 78.58 | 0.90% | 18:55:00 |
| | Advanced Micro Devices | 7.28 | 7.25 | 7.31 | 7.14 | 0.41% | 19:23:47 |
| | Advanced Semiconductor Engineering | 4.98 | 4.94 | 5.01 | 4.96 | 0.81% | 18:57:00 |
| | Advantage Oil & Gas Ltd | 3.73 | 3.75 | 3.80 | 3.68 | -0.53% | 18:54:00 |
| | Advantest | 12.16 | 12.16 | 12.17 | 12.12 | 0.00% | 19:20:07 |
| | Aecom Technology Corp | 22.90 | 22.52 | 22.96 | 22.51 | 1.69% | 18:57:00 |
| | Aegean Marine Petroleum Network | 5.48 | 5.40 | 5.49 | 5.41 | 1.48% | 18:54:00 |
| | Aegon NV | 5.22 | 5.20 | 5.31 | 5.16 | 0.38% | 18:57:00 |
| | Aercap Holdings NV | 12.85 | 12.64 | 12.93 | 12.71 | 1.66% | 18:56:00 |
| | Aeroflex Holding Corp | 11.71 | 12.94 | 12.48 | 11.11 | -9.51% | 18:54:00 |
| | Aeropostale | 16.85 | 16.60 | 16.95 | 16.52 | 1.51% | 19:23:53 |
| | AES Corp | 13.00 | 12.94 | 13.09 | 12.86 | 0.46% | 19:07:48 |
| | Aetna Inc | 45.75 | 45.14 | 45.88 | 45.31 | 1.35% | 19:23:29 |
| | Affiliated Managers Group Inc | 106.93 | 107.43 | 107.92 | 106.22 | -0.47% | 18:56:00 |
| | AFLAC Inc | 49.17 | 49.37 | 49.69 | 48.56 | -0.41% | 19:23:59 |
| | AG Mortgage Investment Trust Inc | 19.19 | 19.13 | 19.19 | 19.12 | 0.31% | 18:53:00 |
| | AGCO Corp | 53.32 | 53.21 | 53.53 | 52.64 | 0.21% | 18:57:00 |
| | Agilent Technologies Inc | 45.25 | 44.97 | 45.35 | 44.30 | 0.62% | 19:23:20 |
| | Agnico-Eagle Mines | 35.690 | 35.500 | 36.320 | 35.390 | 0.54% | 19:23:59 |
| | Agree Realty Corp | 25.04 | 25.33 | 25.49 | 25.04 | -1.14% | 18:55:00 |
| | Agria Corp | 1.06 | 1.02 | 1.06 | 1.02 | 3.92% | 18:50:00 |
| | Agrium Inc | 83.18 | 82.98 | 84.08 | 82.92 | 0.24% | 19:23:53 |
| | AH Belo Corp | 5.74 | 5.82 | 5.87 | 5.67 | -1.37% | 18:24:00 |
| | Air Lease Corp | 25.48 | 25.82 | 25.97 | 25.40 | -1.32% | 18:54:00 |
| | Air Products & Chemicals Inc | 91.19 | 90.74 | 91.27 | 90.24 | 0.50% | 19:23:29 |
| | Aircastle Ltd | 13.77 | 13.92 | 14.00 | 13.67 | -1.08% | 18:56:00 |
| | Airgas Inc | 79.64 | 79.73 | 79.72 | 78.85 | -0.11% | 19:23:32 |
| | AK Steel Hldg Corp | 8.63 | 8.54 | 8.65 | 8.25 | 1.05% | 19:23:38 |
| | Alamo Group Inc | 29.40 | 29.04 | 29.44 | 28.79 | 1.24% | 18:53:00 |
| | Alaska Air Group Inc | 75.66 | 75.72 | 76.28 | 74.50 | -0.08% | 18:57:00 |
| | Albany International Corp | 24.58 | 25.62 | 25.21 | 24.43 | -4.06% | 18:56:00 |
| | Albemarle Corp | 66.56 | 66.73 | 68.51 | 65.69 | -0.25% | 18:56:00 |
| | Alcatel-lucent | 1.92 | 1.95 | 1.98 | 1.90 | -1.54% | 19:22:50 |
| | Alcoa Inc | 10.64 | 10.67 | 10.78 | 10.54 | -0.28% | 19:22:26 |
| | Alere Inc | 26.35 | 26.64 | 26.83 | 26.15 | -1.09% | 18:57:00 |
| | Alexander & Baldwin Inc | 47.74 | 47.35 | 47.82 | 47.04 | 0.82% | 18:56:00 |
| | Alexanders Inc | 406.78 | 407.02 | 410.61 | 406.78 | -0.06% | 15:15:00 |
| | Allegheny Technologies Inc | 47.83 | 47.43 | 48.19 | 47.26 | 0.84% | 19:23:29 |
| | Allergan Inc | 87.60 | 88.65 | 88.54 | 87.09 | -1.18% | 19:23:32 |
| | Allete Inc | 41.54 | 41.79 | 41.98 | 41.54 | -0.60% | 18:57:00 |
| | Alliance Data Systems Corp | 117.73 | 117.40 | 117.91 | 116.68 | 0.28% | 18:56:00 |
| | Alliance HealthCare Services Inc | 1.32 | 1.34 | 1.34 | 1.28 | -1.49% | 18:39:00 |
| | Alliance One International Inc | 3.24 | 3.21 | 3.25 | 3.00 | 0.93% | 18:52:00 |
| | Alliant Energy Corp | 43.41 | 43.43 | 43.54 | 43.06 | -0.05% | 18:56:00 |
| | Alliant Techsystems Inc | 58.41 | 58.72 | 58.80 | 58.23 | -0.53% | 18:55:00 |
| | Allied World Assurance | 64.55 | 64.93 | 64.87 | 64.26 | -0.59% | 18:54:00 |
| | Allstate Corp | 30.98 | 31.00 | 31.19 | 30.55 | -0.06% | 19:16:07 |
| | Alon Holdings - Blue Square Israel | 4.05 | 4.16 | 4.06 | 4.05 | -2.64% | 17:31:00 |
| | Alon USA Energy Inc | 10.82 | 10.86 | 10.90 | 10.66 | -0.37% | 18:56:00 |
| | Alpha Natural Resources | 22.24 | 21.85 | 22.40 | 21.50 | 1.78% | 19:24:02 |
| | Altria Group Inc | 29.43 | 28.84 | 29.44 | 28.82 | 2.05% | 19:23:15 |
| | Alumina Ltd | 5.44 | 5.51 | 5.49 | 5.40 | -1.27% | 18:57:00 |
| | Aluminum Corp of China Ltd | 13.71 | 13.19 | 13.87 | 13.60 | 3.94% | 18:56:00 |
| | Ambev C ADR | 30.03 | 30.02 | 30.03 | 29.74 | 0.03% | 18:37:00 |
| | Ambow Education Holding Ltd | 7.65 | 7.66 | 7.66 | 7.62 | -0.13% | 17:01:00 |
| | Amcol International Corp | 29.76 | 30.09 | 30.23 | 29.41 | -1.10% | 18:46:00 |
| | Amdocs Ltd | 30.36 | 30.36 | 30.48 | 30.30 | -0.03% | 18:54:00 |
| | Ameren Corp | 31.48 | 31.65 | 31.68 | 31.42 | -0.54% | 19:21:44 |
| | Ameresco Inc | 14.13 | 14.18 | 14.24 | 14.01 | -0.35% | 18:53:00 |
| | America Movil | 24.47 | 24.42 | 24.58 | 24.40 | 0.20% | 19:23:35 |
| | American Assets Trust Inc | 22.27 | 22.66 | 22.70 | 22.23 | -1.72% | 18:47:00 |
| | American Axle & Manufacturing | 12.43 | 12.34 | 12.60 | 12.35 | 0.73% | 18:57:00 |
| | American Campus Communities Inc | 43.53 | 44.09 | 43.94 | 43.26 | -0.50% | 18:55:00 |
| | American Eagle Outfitters Inc | 13.59 | 13.64 | 13.80 | 13.52 | -0.37% | 18:56:00 |
| | American Electric Power | 39.22 | 39.31 | 39.45 | 39.17 | -0.23% | 19:22:23 |
| | American Equity Holdings | 12.10 | 12.14 | 12.15 | 11.98 | -0.33% | 18:57:00 |
| | American Express Co | 52.44 | 51.64 | 52.46 | 51.85 | 1.55% | 19:24:03 |
| | American Financial Group Inc | 37.58 | 37.48 | 37.69 | 37.22 | 0.27% | 18:57:00 |
| | American Greetings Corp | 15.27 | 15.25 | 15.37 | 15.17 | 0.13% | 18:56:00 |
| | American Intl Group Inc | 27.49 | 27.04 | 27.78 | 27.12 | 1.66% | 19:23:47 |
| | American Otl Bio | 0.86 | 0.86 | 0.87 | 0.84 | 0.47% | 19:20:38 |
| | American Realty Investors Inc | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 17:35:00 |
| | American Reprographics Comp | 6.75 | 6.90 | 6.92 | 6.70 | -2.17% | 18:27:00 |
| | American Safety Insurance Holdings | 21.57 | 21.40 | 21.57 | 21.25 | 0.79% | 18:37:00 |
| | American States Water Comp | 37.47 | 37.70 | 37.91 | 37.41 | -0.61% | 18:51:00 |
| | American Tower Corp A | 63.83 | 63.82 | 64.02 | 63.14 | 0.02% | 19:23:41 |
| | American Vanguard Corp | 16.05 | 15.93 | 16.10 | 15.80 | 0.75% | 18:38:00 |
| | American Water Works | 34.31 | 34.47 | 34.49 | 34.16 | -0.46% | 18:56:00 |
| | AMERIGROUP Corp | 67.78 | 67.97 | 68.84 | 67.16 | -0.28% | 18:53:00 |
| | Ameriprise Financial Inc | 54.37 | 54.62 | 55.36 | 53.97 | -0.46% | 19:23:47 |
| | AmerisourceBergen Corp | 39.12 | 39.35 | 39.32 | 38.97 | -0.58% | 19:24:02 |
| | AMN Healthcare Services Inc | 5.53 | 5.52 | 5.53 | 5.45 | 0.18% | 18:46:00 |
| | Ampco-Pittsburgh Corp | 23.14 | 23.20 | 23.25 | 22.92 | -0.26% | 16:45:00 |
| | Amphenol Corp | 55.33 | 54.66 | 55.35 | 54.68 | 1.23% | 19:24:02 |
| | AMREP Corp | 8.39 | 8.08 | 8.39 | 8.13 | 3.84% | 18:18:00 |
| | AMTEK Inc | 48.40 | 48.19 | 48.60 | 47.83 | 0.44% | 18:56:00 |
| | Anadarko Petroleum Corp | 88.07 | 86.82 | 88.20 | 86.10 | 1.44% | 19:23:59 |
| | Analog Devices Inc | 40.03 | 39.89 | 40.14 | 39.75 | 0.35% | 19:23:35 |
| | AngloGold Ashanti Ltd | 46.16 | 45.47 | 46.43 | 45.94 | 1.52% | 18:57:00 |
| | Anheuser busch | 65.16 | 64.44 | 65.16 | 64.60 | 1.12% | 19:23:56 |
| | Anixter International Inc | 70.17 | 70.62 | 70.72 | 69.98 | -0.64% | 18:57:00 |
| | ANN Inc | 23.67 | 23.48 | 23.81 | 23.40 | 0.81% | 18:56:00 |
| | Annaly Capital Management Inc | 16.44 | 16.55 | 16.60 | 16.42 | -0.66% | 18:57:00 |
| | Anworth Mortgage Asset Corp | 6.58 | 6.54 | 6.60 | 6.52 | 0.61% | 18:55:00 |
| | AOL Inc | 18.26 | 18.17 | 18.29 | 18.12 | 0.50% | 18:57:00 |
| | Aon Corp | 48.60 | 48.58 | 48.79 | 48.33 | 0.04% | 19:22:20 |
| | Apache Corp | 107.26 | 105.11 | 107.49 | 105.42 | 2.05% | 19:23:59 |
| | Apartment Investment & Mgmt | 25.35 | 25.48 | 25.55 | 25.11 | -0.51% | 19:23:56 |
| | Apollo Commercial Real Estate Fin. | 14.97 | 15.01 | 15.04 | 14.92 | -0.27% | 18:57:00 |
| | Apollo Residential Mortgage Inc | 17.68 | 17.62 | 17.73 | 17.67 | 0.34% | 18:55:00 |
| | Applied Industrial Technologies | 41.05 | 41.02 | 41.28 | 40.74 | 0.07% | 18:55:00 |
| | AptarGroup Inc | 53.50 | 53.19 | 53.62 | 53.01 | 0.58% | 18:45:00 |
| | Aqua America Inc. | 22.24 | 22.51 | 22.56 | 22.17 | -1.20% | 19:24:03 |
| | Arbitron Inc | 34.33 | 34.25 | 34.57 | 34.19 | 0.23% | 18:48:00 |
| | Arbor Realty Trust | 4.56 | 4.56 | 4.61 | 4.52 | 0.22% | 17:38:00 |
| | Arcelormittal | 23.29 | 23.37 | 23.61 | 23.09 | -0.34% | 19:23:30 |
| | Arch Coal Inc | 15.52 | 15.17 | 15.55 | 15.14 | 2.31% | 19:23:32 |
| | Archer-Daniels-Midland Co | 30.99 | 30.42 | 31.09 | 30.36 | 1.87% | 19:23:32 |
| | Arcos Dorados Holdings Inc | 20.55 | 20.49 | 20.76 | 20.10 | 0.29% | 18:55:00 |
| | Arlington Asset Investment Corp | 23.97 | 24.08 | 24.28 | 23.33 | -0.46% | 18:43:00 |
| | Armour Residential R | 7.08 | 7.06 | 7.10 | 7.07 | 0.28% | 18:55:00 |
| | Armstrong World Industries Inc | 49.49 | 49.44 | 49.86 | 49.06 | 0.10% | 18:47:00 |
| | Arrow Electronics Inc | 40.85 | 40.96 | 41.27 | 40.75 | -0.27% | 18:57:00 |
| | Arthur J Gallagher & Co. | 35.39 | 35.22 | 35.42 | 35.04 | 0.48% | 18:57:00 |
| | ARTIO GLOBAL INVESTORS Inc | 4.40 | 4.46 | 4.50 | 4.37 | -1.35% | 18:32:00 |
| | Asbury Automotive Group Inc | 24.35 | 24.19 | 24.38 | 24.00 | 0.66% | 18:56:00 |
| | Ashford Hospitality Trust Inc | 9.63 | 9.78 | 9.91 | 9.60 | -1.53% | 18:57:00 |
| | Ashland Inc | 65.21 | 65.79 | 65.94 | 64.49 | -0.88% | 19:24:02 |
| | Aspen Insurance Holdings Ltd | 28.47 | 28.24 | 28.52 | 28.05 | 0.81% | 18:45:00 |
| | Assisted Living Concepts Inc New | 16.49 | 16.59 | 16.63 | 16.49 | -0.60% | 18:52:00 |
| | Associated Estates Realty Corp | 15.95 | 16.00 | 16.01 | 15.83 | -0.31% | 18:57:00 |
| | Assurant Inc | 43.35 | 43.39 | 43.37 | 42.47 | -0.09% | 19:21:47 |
| | Assured Guaranty Ltd | 17.39 | 17.01 | 17.51 | 16.98 | 2.23% | 18:56:00 |
| | Astoria Financial Corp | 8.60 | 8.69 | 8.83 | 8.59 | -1.04% | 18:55:00 |
| | Astrazeneca PLC | 47.55 | 47.81 | 47.79 | 47.33 | -0.54% | 18:56:00 |
| | AT&T Inc | 29.99 | 30.02 | 30.06 | 29.89 | -0.10% | 19:23:24 |
| | Atlantic Power Corp | 14.62 | 14.60 | 14.70 | 14.57 | 0.14% | 18:57:00 |
| | Atmos Energy Corp | 32.02 | 32.38 | 32.66 | 32.00 | -1.11% | 18:57:00 |
| | Atwood Oceanics | 45.20 | 45.33 | 45.72 | 44.85 | -0.29% | 19:23:50 |
| | AU Optronics Corp | 5.55 | 5.56 | 5.55 | 5.52 | -0.18% | 18:33:00 |
| | AuRico Gold Inc | 9.13 | 9.03 | 9.21 | 9.01 | 1.11% | 18:57:00 |
| | Autoliv Inc. | 65.82 | 65.67 | 65.97 | 65.18 | 0.23% | 19:23:26 |
| | AutoNation Inc | 36.96 | 36.86 | 37.10 | 36.58 | 0.27% | 19:23:56 |
| | AutoZone Inc | 353.83 | 349.26 | 353.87 | 348.29 | 1.31% | 19:23:17 |
| | AvalonBay Communities Inc | 135.16 | 135.81 | 136.05 | 134.29 | -0.48% | 19:23:26 |
| | Avery Dennison Corp | 29.74 | 29.77 | 29.99 | 29.44 | -0.10% | 19:23:53 |
| | Avista Corp | 25.86 | 25.94 | 26.00 | 25.76 | -0.31% | 18:42:00 |
| | Aviva plc | 11.68 | 11.76 | 11.81 | 11.64 | -0.68% | 17:12:00 |
| | Avnet Inc | 36.47 | 36.20 | 36.62 | 36.15 | 0.75% | 18:56:00 |
| | Avon Products | 18.12 | 18.09 | 18.23 | 18.01 | 0.17% | 19:24:03 |
| | AVX Corp | 13.49 | 13.63 | 13.71 | 13.48 | -1.03% | 18:46:00 |
| | Axis Capital Holdings Ltd | 32.87 | 32.56 | 32.90 | 32.24 | 0.95% | 18:56:00 |
| | AZZ Inc | 50.30 | 50.37 | 50.48 | 49.75 | -0.14% | 18:51:00 |
| | B&G Foods Holdings Corp | 22.65 | 22.84 | 23.06 | 22.63 | -0.83% | 18:57:00 |
| | Babcock & Wilcox Comp | 26.20 | 26.02 | 26.44 | 26.01 | 0.69% | 18:51:00 |
| | Badger Meter Inc | 32.85 | 32.84 | 33.11 | 32.58 | 0.03% | 18:42:00 |
| | Baker Hughes Inc | 49.01 | 49.91 | 50.07 | 48.65 | -1.80% | 19:23:56 |
| | Ball Corp | 39.92 | 39.84 | 40.09 | 39.61 | 0.20% | 19:21:47 |
| | Bally Technologies Inc | 44.10 | 44.32 | 44.59 | 43.59 | -0.50% | 18:56:00 |
| | Baltic Trading Ltd | 4.29 | 4.28 | 4.30 | 4.13 | 0.23% | 18:54:00 |
| | Banco Bilbao Viscaya Argentaria SA | 9.69 | 9.71 | 9.75 | 9.64 | -0.21% | 18:23:00 |
| | Banco De Chile | 92.80 | 92.57 | 93.72 | 92.80 | 0.25% | 18:50:00 |
| | Banco Latinoamericano SA | 19.24 | 19.29 | 19.32 | 19.11 | -0.26% | 18:56:00 |
| | Banco Macro SA | 21.96 | 22.01 | 22.42 | 21.93 | -0.23% | 18:57:00 |
| | Banco Santander SA | 8.81 | 8.75 | 8.84 | 8.73 | 0.69% | 18:56:00 |
| | Banco Santiago SA | 78.74 | 78.73 | 79.86 | 78.24 | 0.01% | 18:56:00 |
| | BancorpSouth Inc | 11.92 | 12.07 | 12.09 | 11.84 | -1.24% | 18:56:00 |
| | Bank of America Corp | 8.24 | 8.13 | 8.34 | 8.11 | 1.35% | 19:23:38 |
| | Bank of Hawaii Corp | 46.95 | 47.33 | 47.37 | 46.63 | -0.80% | 18:57:00 |
| | Bank of Ireland | 7.84 | 7.78 | 8.01 | 7.67 | 0.77% | 18:54:00 |
| | Bank Of Montreal | 58.88 | 58.85 | 59.18 | 58.74 | 0.05% | 18:56:00 |
| | Bank of Nova Scotia | 52.53 | 52.39 | 52.58 | 52.08 | 0.27% | 18:53:00 |
| | Bank of NY Mellon Corp | 21.91 | 21.92 | 22.07 | 21.64 | -0.05% | 19:22:44 |
| | BankAtlantic Bancorp Inc | 3.32 | 3.26 | 3.32 | 3.28 | 1.84% | 15:36:00 |
| | Bankrate Inc | 24.10 | 24.08 | 24.61 | 24.06 | 0.08% | 18:55:00 |
| | BankUnited Inc | 23.13 | 23.24 | 23.34 | 23.09 | -0.47% | 18:53:00 |
| | Barclays PLC | 14.96 | 15.01 | 15.23 | 14.83 | -0.33% | 18:54:00 |
| | Bard, C.R. Inc | 92.63 | 92.75 | 93.12 | 92.06 | -0.13% | 19:24:03 |
| | Barnes & Noble Inc | 13.57 | 13.27 | 13.66 | 13.17 | 2.26% | 18:56:00 |
| | Barnes Group Inc | 26.57 | 26.59 | 26.80 | 26.33 | -0.08% | 18:57:00 |
| | Barrick Gold Corp. | 49.08 | 49.07 | 49.85 | 48.99 | 0.02% | 19:23:50 |
| | Basic Energy Services Inc | 19.51 | 19.64 | 19.81 | 19.30 | -0.66% | 18:56:00 |
| | Baxter Intl Inc | 56.84 | 57.07 | 56.93 | 56.35 | -0.40% | 19:24:03 |
| | Baytex Energy Corp | 56.72 | 56.58 | 56.88 | 56.12 | 0.25% | 18:50:00 |
| | BB&T Corp | 29.49 | 29.65 | 29.81 | 29.31 | -0.54% | 19:20:51 |
| | BBVA Banco Frances SA | 6.05 | 6.00 | 6.19 | 6.00 | 0.83% | 18:38:00 |
| | BCE Inc | 39.85 | 41.00 | 40.80 | 39.76 | -2.80% | 18:56:00 |
| | Beam Inc | 19.28 | 19.11 | 19.31 | 18.94 | 0.89% | 18:57:00 |
| | Beam Inc. | 54.29 | 54.30 | 54.36 | 53.93 | -0.02% | 19:23:56 |
| | Beazer Homes USA Inc | 3.88 | 3.77 | 3.90 | 3.76 | 2.92% | 18:57:00 |
| | Becton, Dickinson & Co | 76.83 | 76.79 | 77.11 | 76.51 | 0.05% | 19:23:47 |
| | Belden Inc | 37.99 | 40.89 | 40.51 | 37.77 | -7.09% | 18:56:00 |
| | Belo Corp | 7.73 | 7.82 | 7.81 | 7.56 | -1.15% | 18:56:00 |
| | Bemis Co Inc | 31.83 | 31.49 | 31.83 | 31.27 | 1.08% | 19:23:50 |
| | Benchmark Electronics Inc | 17.59 | 17.65 | 17.92 | 17.46 | -0.34% | 18:54:00 |
| | Berkshire Hathaway | 79.30 | 79.66 | 79.74 | 78.97 | -0.45% | 19:23:59 |
| | Berkshire Hathaway Inc | 119010.00 | 119475.00 | 119500.00 | 118555.00 | -0.40% | 18:49:00 |
| | Berry Petroleum Comp | 50.50 | 48.97 | 50.50 | 49.04 | 3.12% | 18:57:00 |
| | Best Buy Co Inc | 25.35 | 25.40 | 25.57 | 25.05 | -0.20% | 19:23:41 |
| | Bhp Billiton Ltd | 79.79 | 80.73 | 80.35 | 78.92 | -1.16% | 19:24:03 |
| | BHP Billiton plc | 67.12 | 67.66 | 67.37 | 66.20 | -0.80% | 18:57:00 |
| | Big Lots Inc | 43.82 | 43.98 | 43.93 | 43.36 | -0.36% | 19:23:53 |
| | Biglari Holdings Inc | 410.85 | 412.74 | 414.75 | 410.26 | -0.46% | 18:37:00 |
| | Bill Barrett Corp | 27.24 | 27.66 | 27.75 | 26.88 | -1.52% | 18:57:00 |
| | Bio-Rad Laboratories B | 104.59 | 104.59 | 104.59 | 103.74 | 0.35% | 08/02 |
| | Bio-Rad Laboratories Inc | 103.17 | 104.97 | 105.17 | 103.02 | -1.71% | 18:42:00 |
| | Biomed Realty Trust | 18.86 | 19.28 | 19.41 | 18.76 | -2.18% | 18:55:00 |
| | Bitauto Holdings Ltd | 4.97 | 4.92 | 5.00 | 4.84 | 1.02% | 18:45:00 |
| | Black Hills Corp | 35.27 | 35.32 | 35.50 | 35.15 | -0.14% | 18:54:00 |
| | Blackrock, inc. c | 189.54 | 190.32 | 190.94 | 188.65 | -0.41% | 19:23:50 |
| | Block H & R Inc | 17.06 | 17.16 | 17.17 | 16.97 | -0.58% | 19:19:07 |
| | Blount International Inc | 16.79 | 16.74 | 16.84 | 16.62 | 0.30% | 18:53:00 |
| | Bluegreen Corp | 3.24 | 3.12 | 3.24 | 3.09 | 3.85% | 18:20:00 |
| | Bluelinx Holdings Inc | 2.00 | 1.99 | 2.03 | 2.00 | 0.50% | 18:47:00 |
| | Blyth Inc | 64.34 | 64.67 | 64.85 | 64.12 | -0.51% | 18:51:00 |
| | Boeing Co | 75.96 | 75.46 | 76.23 | 75.38 | 0.66% | 19:23:53 |
| | Boise Inc | 8.17 | 8.35 | 8.41 | 8.12 | -2.16% | 18:56:00 |
| | Bonanza Creek Energy Inc | 17.89 | 17.62 | 18.07 | 17.12 | 1.53% | 18:54:00 |
| | Booz Allen Hamilton Holding Corp | 17.78 | 17.82 | 17.81 | 17.67 | 0.28% | 18:46:00 |
| | Borgwarner | 77.24 | 77.00 | 77.35 | 76.05 | 0.31% | 19:23:50 |
| | Boston Beer Comp Inc | 102.37 | 102.74 | 103.12 | 102.31 | -0.36% | 18:23:00 |
| | Boston Properties Inc | 105.26 | 106.00 | 106.44 | 104.61 | -0.70% | 19:23:50 |
| | Boston Scientific Corp | 5.95 | 5.94 | 5.96 | 5.86 | 0.17% | 19:16:46 |
| | Boyd Gaming Corp | 9.11 | 9.27 | 9.17 | 8.90 | -1.73% | 18:57:00 |
| | BP PLC | 46.79 | 46.97 | 47.25 | 46.67 | -0.38% | 18:56:00 |
| | BPZ Resources Inc | 3.63 | 3.67 | 3.71 | 3.55 | -1.09% | 18:54:00 |
| | Brady Corp | 34.39 | 34.37 | 34.45 | 34.02 | 0.06% | 18:53:00 |
| | Brandywine Realty Trust | 11.35 | 11.38 | 11.44 | 10.92 | -0.26% | 18:56:00 |
| | Brasil Telcom | 19.31 | 19.43 | 19.52 | 19.21 | -0.62% | 19:23:23 |
| | Brasil Telecom Participacoes SA c | 6.68 | 6.73 | 6.70 | 6.68 | -0.74% | 16:12:00 |
| | BRE Properties Inc | 50.39 | 50.85 | 50.97 | 50.14 | -0.90% | 18:52:00 |
| | BRF-Brasil Foods SA | 19.48 | 19.40 | 19.48 | 19.00 | 0.41% | 18:56:00 |
| | Bridgepoint Education | 26.49 | 26.16 | 26.54 | 26.08 | 1.26% | 18:44:00 |
| | Briggs & Stratton Corp | 17.24 | 17.02 | 17.26 | 17.00 | 1.29% | 18:56:00 |
| | Brinker International Inc | 27.36 | 27.23 | 27.44 | 27.12 | 0.48% | 18:56:00 |
| | Brinks Comp | 23.79 | 24.03 | 24.45 | 23.69 | -1.00% | 18:55:00 |
| | Bristol-Myers Squibb | 32.08 | 32.08 | 32.09 | 31.81 | 0.00% | 19:23:56 |
| | Bristow Group Inc | 47.02 | 46.64 | 47.17 | 46.67 | 0.81% | 18:55:00 |
| | Broadridge Financial Solutions Inc | 24.23 | 24.12 | 24.29 | 23.97 | 0.46% | 18:51:00 |
| | Brookdale Senior Living Inc | 19.01 | 19.14 | 19.21 | 18.72 | -0.68% | 18:57:00 |
| | Brookfield Asset Management Inc | 31.56 | 31.54 | 31.70 | 31.41 | 0.06% | 18:57:00 |
| | Brookfield Office Properties Inc | 17.77 | 17.89 | 18.05 | 17.72 | -0.67% | 18:57:00 |
| | Brookfield Residential Properties | 9.34 | 9.26 | 9.34 | 9.24 | 0.86% | 18:35:00 |
| | Brown & Brown Inc | 24.71 | 24.63 | 24.76 | 24.48 | 0.32% | 18:56:00 |
| | Brown Forman Corp A | 80.57 | 80.67 | 80.73 | 80.17 | -0.12% | 18:39:00 |
| | Brown Shoe Comp Inc | 10.57 | 10.52 | 10.60 | 10.38 | 0.48% | 18:53:00 |
| | Brown-Forman Corp B | 82.99 | 82.49 | 83.01 | 81.94 | 0.61% | 19:22:23 |
| | BRT Realty Trust | 6.80 | 6.65 | 6.86 | 6.70 | 2.26% | 17:52:00 |
| | Brunswick Corp | 22.73 | 22.59 | 22.97 | 22.40 | 0.62% | 19:23:35 |
| | BT Group plc | 33.83 | 33.86 | 33.92 | 33.74 | -0.09% | 18:52:00 |
| | Buckeye Technologies Inc | 33.50 | 33.46 | 33.70 | 33.35 | 0.12% | 18:57:00 |
| | Buckle Inc | 44.74 | 44.95 | 45.29 | 44.56 | -0.47% | 18:56:00 |
| | Build-A-Bear Workshop Inc | 8.70 | 8.58 | 8.70 | 8.59 | 1.40% | 18:53:00 |
| | Bunge Ltd | 62.97 | 59.74 | 63.65 | 60.92 | 5.41% | 18:57:00 |
| | C&J Energy Services Inc | 18.28 | 18.41 | 18.54 | 18.11 | -0.71% | 18:57:00 |
| | Cabelas Inc | 28.13 | 28.31 | 28.39 | 27.63 | -0.64% | 18:52:00 |
| | Cablevision Systems Corp. | 14.95 | 14.73 | 14.97 | 14.61 | 1.49% | 19:20:42 |
| | Cabot Corp | 41.05 | 41.30 | 41.38 | 40.29 | -0.61% | 18:54:00 |
| | Cabot Oil & Gas | 32.69 | 33.05 | 33.77 | 32.38 | -1.09% | 19:24:00 |
| | CACI International Inc | 59.50 | 59.31 | 60.05 | 59.14 | 0.32% | 18:57:00 |
| | CAE Inc | 10.93 | 11.07 | 11.04 | 10.93 | -1.26% | 18:53:00 |
| | Cai International Inc | 19.19 | 19.15 | 19.37 | 19.05 | 0.21% | 18:53:00 |
| | Cal Dive International Inc | 3.37 | 3.38 | 3.40 | 3.31 | -0.30% | 18:55:00 |
| | Calgon Carbon Corp | 16.86 | 16.84 | 17.03 | 16.74 | 0.12% | 18:57:00 |
| | California Water Service Group | 18.80 | 18.96 | 18.98 | 18.77 | -0.84% | 18:56:00 |
| | Calix Inc | 11.34 | 10.91 | 11.34 | 10.57 | 3.94% | 18:55:00 |
| | Callaway Golf Comp | 6.68 | 6.70 | 6.71 | 6.65 | -0.30% | 18:55:00 |
| | Callon Petroleum Comp | 6.81 | 6.75 | 6.82 | 6.65 | 0.89% | 18:56:00 |
| | Calpine Corp | 15.31 | 15.56 | 15.64 | 15.17 | -1.61% | 18:54:00 |
| | Cambrex Corp | 6.85 | 7.00 | 7.04 | 6.71 | -2.14% | 18:56:00 |
| | Camden Property Trust | 63.52 | 63.64 | 63.78 | 62.93 | -0.19% | 18:56:00 |
| | Cameco Corp | 23.56 | 23.19 | 23.65 | 23.22 | 1.60% | 19:21:45 |
| | Camelot Information Systems | 2.50 | 2.53 | 2.54 | 2.49 | -1.19% | 18:31:00 |
| | Cameron International Corp | 56.66 | 57.28 | 57.48 | 56.00 | -1.08% | 19:23:56 |
| | Campbell Soup Co | 31.99 | 31.87 | 31.99 | 31.74 | 0.38% | 19:03:45 |
| | Campus Crest Communities Inc | 10.89 | 10.99 | 11.00 | 10.81 | -0.91% | 18:51:00 |
| | Canadian Imperial Bank of Commerce | 77.48 | 77.29 | 77.65 | 76.91 | 0.25% | 18:57:00 |
| | Canadian National Railway Comp | 78.53 | 78.42 | 78.76 | 78.05 | 0.14% | 18:57:00 |
| | Canadian Natural Resources Ltd | 38.33 | 38.09 | 38.55 | 37.87 | 0.63% | 18:57:00 |
| | Canadian Pacific Railway Ltd | 75.59 | 76.73 | 76.85 | 75.49 | -1.49% | 18:57:00 |
| | Canon | 44.71 | 44.63 | 44.87 | 44.56 | 0.18% | 19:23:53 |
| | Cantel Medical Corp | 21.53 | 22.02 | 22.16 | 21.43 | -2.23% | 18:53:00 |
| | Capital One Financial | 48.93 | 48.38 | 49.04 | 47.95 | 1.14% | 19:23:30 |
| | Capital Senior Living Corp | 8.56 | 8.68 | 8.75 | 8.52 | -1.38% | 18:46:00 |
| | Capital Trust Inc | 2.91 | 2.84 | 2.98 | 2.85 | 2.46% | 18:25:00 |
| | CapitalSource Inc | 7.10 | 7.10 | 7.14 | 7.01 | -0.14% | 18:48:00 |
| | Caplease Funding Inc | 4.18 | 4.18 | 4.20 | 4.17 | -0.24% | 18:21:00 |
| | Capstead Mortgage Corp | 13.30 | 13.30 | 13.35 | 13.27 | 0.08% | 18:57:00 |
| | CARBO Ceramics Inc. | 90.33 | 90.46 | 91.30 | 89.67 | -0.14% | 19:23:33 |
| | Cardinal Health Inc | 42.21 | 42.52 | 42.58 | 42.09 | -0.73% | 19:20:01 |
| | Carefusion Corp. | 24.69 | 24.92 | 25.05 | 24.60 | -0.92% | 19:22:24 |
| | Carlisle Companies Inc | 48.80 | 48.65 | 48.91 | 48.10 | 0.31% | 18:53:00 |
| | CarMax Inc | 30.38 | 29.93 | 30.43 | 29.71 | 1.50% | 19:23:36 |
| | Carnival Corp | 32.11 | 32.00 | 32.17 | 31.59 | 0.34% | 19:22:14 |
| | Carnival Plc ADS | 31.67 | 31.57 | 31.73 | 31.36 | 0.32% | 18:57:00 |
| | Carpenter Technology Corp | 55.05 | 55.21 | 55.63 | 54.26 | -0.29% | 18:56:00 |
| | Carriage Services Inc | 5.97 | 5.97 | 5.98 | 5.87 | 0.34% | 18:48:00 |
| | Carters Inc | 42.98 | 43.00 | 43.05 | 42.65 | -0.05% | 19:23:56 |
| | Cascade Corp | 58.16 | 58.63 | 58.86 | 57.45 | -0.80% | 18:24:00 |
| | Cash America International Inc | 45.27 | 46.21 | 46.08 | 44.53 | -2.03% | 18:57:00 |
| | Castle (AM) & Co. | 11.94 | 11.38 | 12.00 | 11.27 | 4.92% | 18:56:00 |
| | Caterpillar Inc | 113.81 | 114.04 | 114.60 | 112.61 | -0.20% | 19:24:03 |
| | Cato Corp | 29.01 | 29.04 | 29.23 | 28.76 | -0.10% | 18:53:00 |
| | CB Richard Ellis Group Inc A | 18.35 | 18.10 | 18.35 | 18.00 | 1.38% | 19:23:33 |
| | CBIZ Inc | 6.51 | 6.51 | 6.52 | 6.46 | 0.15% | 18:57:00 |
| | CBL & Associates Properties Inc | 18.32 | 18.47 | 18.50 | 17.91 | -0.81% | 18:56:00 |
| | CBS Corp | 30.29 | 30.19 | 30.30 | 29.94 | 0.33% | 17:53:00 |
| | CBS Corp B | 29.80 | 29.73 | 29.86 | 29.19 | 0.24% | 19:23:27 |
| | CCG Veritas | 29.35 | 29.35 | 29.36 | 28.83 | -0.03% | 18:47:00 |
| | CDI Corp | 15.74 | 15.77 | 15.88 | 15.69 | -0.19% | 18:42:00 |
| | CEC Entertainment Inc | 36.74 | 37.14 | 37.13 | 36.54 | -1.08% | 18:44:00 |
| | Cedar Realty Trust Inc | 5.10 | 5.17 | 5.16 | 5.00 | -1.35% | 18:53:00 |
| | Celadon Group Inc | 15.16 | 15.22 | 15.27 | 15.10 | -0.39% | 18:43:00 |
| | Celanese Corp | 51.75 | 50.77 | 52.20 | 50.94 | 1.93% | 18:57:00 |
| | Celestica Inc | 8.70 | 8.35 | 8.73 | 8.35 | 4.19% | 18:54:00 |
| | Cellcom Israel Ltd | 15.38 | 15.37 | 15.46 | 15.33 | 0.07% | 18:53:00 |
| | Cemex sab de cv adr | 8.57 | 8.46 | 8.61 | 8.46 | 1.30% | 19:22:39 |
| | Cenovus Energy Inc | 37.44 | 37.72 | 37.87 | 37.26 | -0.74% | 18:57:00 |
| | Centene Corp | 46.97 | 47.66 | 48.16 | 46.82 | -1.45% | 18:56:00 |
| | Centerpoint Energy Inc | 18.81 | 18.89 | 18.92 | 18.80 | -0.42% | 19:23:09 |
| | Centrais Elc Braz Pfb B Elbras | 10.65 | 10.50 | 10.68 | 10.57 | 1.43% | 18:57:00 |
| | Central Vermont Pub Svc | 35.12 | 35.14 | 35.18 | 35.11 | -0.06% | 18:55:00 |
| | CenturyLink | 37.86 | 37.89 | 38.04 | 37.67 | -0.08% | 19:20:13 |
| | Cenveo Inc | 4.12 | 4.13 | 4.18 | 4.06 | -0.24% | 18:43:00 |
| | CF Industries Holdings | 187.68 | 189.51 | 192.30 | 186.22 | -0.97% | 19:23:50 |
| | CGI Group Inc | 20.52 | 20.34 | 20.55 | 20.19 | 0.88% | 18:53:00 |
| | CH Energy Group Inc | 58.17 | 58.66 | 58.69 | 58.11 | -0.84% | 17:59:00 |
| | Charles River Laboratories Intl | 34.86 | 34.68 | 35.24 | 34.50 | 0.52% | 18:56:00 |
| | Chatham Lodging Trust (REIT) | 12.97 | 13.14 | 13.14 | 12.81 | -1.29% | 18:34:00 |
| | Checkpoint Systms Inc | 11.43 | 11.49 | 11.58 | 11.35 | -0.52% | 18:56:00 |
| | Chemed Corp | 57.74 | 58.42 | 58.96 | 57.37 | -1.16% | 18:54:00 |
| | Chemtura Corp | 14.66 | 14.85 | 14.96 | 14.57 | -1.28% | 18:55:00 |
| | Chesapeake Energy Corp | 22.34 | 22.11 | 22.64 | 22.04 | 1.04% | 19:23:47 |
| | Chesapeake Lodging Trust | 17.39 | 17.21 | 17.73 | 17.09 | 1.05% | 18:57:00 |
| | Chesapeake Utilities Corp | 42.48 | 43.01 | 42.95 | 42.48 | -1.23% | 16:38:00 |
| | Chevron Corp | 106.72 | 106.76 | 107.39 | 106.08 | -0.04% | 19:23:54 |
| | Chicago Bridge & Iron Comp NV | 43.85 | 43.49 | 43.99 | 43.19 | 0.83% | 18:56:00 |
| | Chicos FAS Inc | 11.50 | 11.58 | 11.64 | 11.46 | -0.69% | 18:55:00 |
| | Chimera Investment Corp | 2.96 | 3.03 | 3.04 | 2.94 | -2.31% | 17:56:52 |
| | China Cord Blood Corp | 3.03 | 3.11 | 3.13 | 3.01 | -2.57% | 18:53:00 |
| | China Dig Tv Hld | 3.97 | 3.95 | 3.99 | 3.94 | 0.51% | 19:15:02 |
| | China Distance Education Holdings | 3.33 | 3.26 | 3.33 | 3.33 | 2.15% | 14:30:00 |
| | China Eastern Airlines Corp Ltd | 19.60 | 19.01 | 19.60 | 19.42 | 3.10% | 17:57:00 |
| | China Fund Inc | 23.06 | 23.04 | 23.14 | 22.99 | 0.09% | 19:16:10 |
| | China Green Agriculture Inc | 4.68 | 4.61 | 4.70 | 4.56 | 1.52% | 18:54:00 |
| | China Hydroelectric Corp | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 14:30:00 |
| | China Kanghui Holdings | 18.48 | 18.77 | 18.76 | 18.46 | -1.54% | 17:43:00 |
| | China Life Insurance Comp Ltd | 44.15 | 45.01 | 44.66 | 43.79 | -1.91% | 18:48:00 |
| | China Mass Media Corp | 3.97 | 3.88 | 4.10 | 3.90 | 2.32% | 18:03:00 |
| | China Ming Yang Wind Power Group | 2.86 | 2.87 | 2.91 | 2.80 | -0.35% | 18:54:00 |
| | China mobile limited | 50.55 | 50.87 | 50.57 | 50.25 | -0.63% | 19:22:33 |
| | China Nepstar Chain Drugstore Ltd | 2.41 | 2.52 | 2.49 | 2.41 | -4.37% | 18:34:00 |
| | China New Borun Corp | 4.00 | 4.11 | 4.15 | 3.96 | -2.68% | 18:54:00 |
| | China Petroleum & Chemical Corp | 120.52 | 122.70 | 120.76 | 119.88 | -1.78% | 18:53:00 |
| | China Telecom Corp Ltd | 56.54 | 55.98 | 56.77 | 56.29 | 1.00% | 18:53:00 |
| | China Unicom (Hong Kong) Ltd | 18.45 | 18.78 | 18.69 | 18.44 | -1.76% | 18:57:00 |
| | China Yuchai International Ltd | 16.10 | 16.27 | 16.27 | 16.10 | -1.04% | 18:43:00 |
| | Chipotle Mexican Grill Inc | 375.09 | 373.81 | 377.74 | 372.34 | 0.34% | 19:24:03 |
| | Chiquita Brands International Inc | 9.62 | 9.65 | 9.74 | 9.61 | -0.31% | 18:55:00 |
| | Choice Hotels International Inc | 36.94 | 36.85 | 37.17 | 36.62 | 0.24% | 18:52:00 |
| | Christopher & Banks Corp | 2.41 | 2.36 | 2.44 | 2.36 | 2.12% | 18:52:00 |
| | Chubb Corp | 69.12 | 68.80 | 69.19 | 68.60 | 0.47% | 19:23:47 |
| | Chunghwa Telecom Co Ltd | 32.10 | 32.16 | 32.15 | 31.77 | -0.19% | 18:56:00 |
| | Church & Dwight Comp Inc | 47.34 | 47.59 | 47.70 | 47.07 | -0.53% | 18:57:00 |
| | Ciber Inc | 4.26 | 4.29 | 4.32 | 4.23 | -0.70% | 18:45:00 |
| | CIGNA Corp | 43.61 | 43.35 | 43.89 | 43.11 | 0.60% | 19:23:27 |
| | Cincinnati Bell Inc | 3.69 | 3.74 | 3.77 | 3.64 | -1.34% | 18:46:00 |
| | Cinemark Holdings Inc | 19.89 | 20.07 | 20.22 | 19.75 | -0.90% | 18:55:00 |
| | CIRCOR International Inc | 41.71 | 41.97 | 42.05 | 41.49 | -0.62% | 18:52:00 |
| | CIT Group Inc (DEL) | 42.15 | 41.20 | 42.26 | 41.51 | 2.31% | 18:55:00 |
| | Citigroup Inc | 33.89 | 34.23 | 34.72 | 33.75 | -0.99% | 19:23:33 |
| | Citizens Inc | 10.72 | 10.98 | 10.97 | 10.68 | -2.37% | 18:48:00 |
| | City National Corp | 47.61 | 47.58 | 48.17 | 47.09 | 0.06% | 18:57:00 |
| | CLARCOR Inc | 52.43 | 52.57 | 52.93 | 52.04 | -0.27% | 18:56:00 |
| | Clean Harbors Inc | 64.29 | 64.27 | 65.09 | 64.05 | 0.03% | 18:57:00 |
| | Clear Channel Outdoor Holdings Inc | 12.53 | 12.59 | 12.60 | 12.39 | -0.48% | 18:48:00 |
| | Clearwater Paper Corp | 39.91 | 39.88 | 40.09 | 39.68 | 0.08% | 18:50:00 |
| | Cleco Corp | 39.32 | 39.45 | 39.57 | 39.17 | -0.33% | 18:56:00 |
| | Cliffs Natural Resources Inc | 76.29 | 76.63 | 77.24 | 75.53 | -0.44% | 19:23:54 |
| | Clorox Co | 68.53 | 68.39 | 68.60 | 67.90 | 0.20% | 19:22:36 |
| | Cloud Peak Energy Inc | 19.61 | 19.54 | 19.79 | 19.21 | 0.36% | 18:56:00 |
| | CMS Energy Corp | 21.74 | 21.78 | 21.82 | 21.67 | -0.18% | 19:11:03 |
| | CNA Financial Corp | 28.85 | 28.85 | 29.00 | 28.59 | -0.07% | 18:54:00 |
| | CNF Inc | 30.61 | 30.62 | 31.03 | 30.44 | -0.03% | 18:57:00 |
| | CNH Global NV | 44.16 | 43.97 | 44.21 | 43.54 | 0.43% | 18:57:00 |
| | CNO Financial Group Inc | 7.35 | 7.39 | 7.45 | 7.34 | -0.54% | 18:57:00 |
| | CNOOC Ltd | 225.02 | 222.02 | 226.28 | 223.17 | 1.35% | 18:56:00 |
| | Coach Inc | 74.36 | 73.21 | 74.46 | 73.16 | 1.57% | 19:23:56 |
| | Cobalt International Energy Inc | 23.95 | 23.46 | 24.39 | 23.47 | 2.09% | 18:56:00 |
| | Coca-Cola Co | 67.99 | 68.33 | 68.32 | 67.77 | -0.50% | 19:20:27 |
| | Coca-Cola Enterprises | 27.76 | 27.44 | 27.79 | 26.98 | 1.17% | 19:20:59 |
| | Coca-cola Femsa-adr | 100.00 | 101.02 | 101.99 | 99.56 | -1.01% | 19:20:52 |
| | Coca-Cola HBC SA ADR | 19.92 | 19.72 | 19.96 | 19.61 | 1.01% | 17:42:00 |
| | Coeur dAlene Mines Corp | 27.95 | 28.25 | 28.82 | 27.86 | -1.06% | 18:56:00 |
| | Cogdell Spencer Inc | 4.24 | 4.25 | 4.26 | 4.24 | -0.24% | 18:13:00 |
| | Cohen & Steers Inc. | 34.42 | 34.75 | 34.99 | 34.27 | -0.95% | 19:23:33 |
| | Colfax Corp | 33.81 | 32.83 | 33.81 | 32.49 | 2.99% | 18:57:00 |
| | Colgate-Palmolive Co | 91.66 | 91.44 | 91.67 | 91.06 | 0.24% | 19:23:36 |
| | Collective Brands Inc | 18.33 | 18.42 | 18.48 | 18.10 | -0.49% | 18:56:00 |
| | Colonial Properties Trust | 21.12 | 21.46 | 21.55 | 21.03 | -1.58% | 18:56:00 |
| | Colony Financial Inc | 17.13 | 17.10 | 17.15 | 17.05 | 0.18% | 18:57:00 |
| | Comerica Inc (MI) | 30.45 | 30.48 | 30.71 | 30.36 | -0.10% | 19:23:27 |
| | Comfort Systems USA Inc | 12.74 | 12.75 | 12.82 | 12.65 | -0.08% | 18:30:00 |
| | Commercial Metals Comp | 14.58 | 14.59 | 14.66 | 14.26 | -0.07% | 18:57:00 |
| | CommonWealth REIT | 20.56 | 20.64 | 20.66 | 20.32 | -0.39% | 18:56:00 |
| | Community Bank System Inc | 28.32 | 28.41 | 28.57 | 28.15 | -0.32% | 18:54:00 |
| | Community Health Systems Inc | 20.02 | 19.92 | 20.16 | 19.70 | 0.50% | 18:56:00 |
| | Comp En De Mn Cemig ADS C | 17.61 | 17.22 | 17.61 | 17.15 | 2.26% | 18:38:00 |
| | Compania Cervecerias Unidas SA | 68.78 | 67.90 | 68.99 | 67.93 | 1.30% | 18:52:00 |
| | Compania Mina Buenaventura SA | 41.68 | 41.47 | 42.25 | 41.45 | 0.51% | 18:56:00 |
| | Compass Minerals Intl Inc | 73.41 | 76.31 | 74.70 | 72.73 | -3.80% | 18:52:00 |
| | Complete Production Services Inc | 36.10 | 36.10 | 36.34 | 35.66 | -0.28% | 07/02 |
| | Computer Sciences | 32.59 | 31.39 | 32.88 | 31.39 | 3.82% | 19:23:54 |
| | Comstock Resources Inc | 12.49 | 12.49 | 12.78 | 12.24 | -0.08% | 18:57:00 |
| | ConAgra Foods Inc | 26.73 | 26.56 | 26.74 | 26.51 | 0.64% | 19:14:00 |
| | Concho Resources Inc | 113.72 | 111.02 | 113.74 | 109.64 | 2.43% | 18:57:00 |
| | Concord Medical Services Holdings | 4.00 | 4.00 | 4.01 | 4.00 | 0.25% | 18:29:00 |
| | ConocoPhillips | 71.69 | 72.25 | 72.48 | 71.26 | -0.78% | 19:23:56 |
| | CONSOL Energy Inc | 37.22 | 36.24 | 37.34 | 36.19 | 2.70% | 19:24:00 |
| | Consolidated Edison Inc | 59.50 | 59.39 | 59.50 | 59.15 | 0.19% | 19:23:57 |
| | Consolidated Graphics Inc | 53.93 | 53.57 | 54.18 | 53.53 | 0.67% | 18:49:00 |
| | Constellation Brands B | 21.59 | 21.68 | 21.59 | 21.59 | -0.42% | 17:03:00 |
| | Constellation Brands Inc A | 21.81 | 21.64 | 21.81 | 21.49 | 0.79% | 19:23:24 |
| | Constellation Energy Group | 36.64 | 36.84 | 36.87 | 36.57 | -0.54% | 19:24:03 |
| | Continental Resources Inc | 78.98 | 79.17 | 79.53 | 76.32 | -0.24% | 18:57:00 |
| | Convergys Cp | 13.01 | 13.06 | 13.15 | 12.93 | -0.38% | 19:14:51 |
| | Cooper Companies Inc | 73.69 | 75.00 | 75.30 | 73.33 | -1.75% | 18:56:00 |
| | Cooper Inds Ltd | 60.97 | 60.82 | 60.99 | 60.17 | 0.25% | 19:23:41 |
| | Cooper Tire & Rubber Comp | 16.68 | 16.59 | 16.68 | 16.38 | 0.54% | 18:57:00 |
| | Copa Holdings SA | 70.58 | 68.98 | 71.14 | 67.38 | 2.32% | 18:57:00 |
| | Core Laboratories NV | 121.62 | 121.52 | 122.00 | 121.04 | 0.08% | 18:57:00 |
| | CoreLogic Inc | 13.83 | 13.98 | 14.21 | 13.76 | -1.07% | 18:53:00 |
| | CoreSite Realty Corp | 21.27 | 21.32 | 21.37 | 21.21 | -0.23% | 18:55:00 |
| | Corn Products International Inc | 57.03 | 56.42 | 57.59 | 55.00 | 1.08% | 18:57:00 |
| | Corning Inc | 13.83 | 13.75 | 13.84 | 13.65 | 0.58% | 19:21:15 |
| | Corpbanca | 23.15 | 23.00 | 23.42 | 22.90 | 0.65% | 18:47:00 |
| | Corporate Office Properties Trust | 24.30 | 25.05 | 25.48 | 24.09 | -2.99% | 18:54:00 |
| | Corrections Corp of America | 23.96 | 23.97 | 24.29 | 23.31 | -0.04% | 18:54:00 |
| | Cosan Ltd | 14.01 | 14.04 | 14.13 | 13.96 | -0.21% | 18:53:00 |
| | Costamare Inc | 15.65 | 15.44 | 15.65 | 15.41 | 1.36% | 18:42:00 |
| | Cott Corp | 7.21 | 7.15 | 7.26 | 7.07 | 0.84% | 18:52:00 |
| | Country Style Cooking | 10.97 | 10.87 | 11.08 | 10.90 | 0.92% | 17:43:00 |
| | Cousins Properties Inc | 7.59 | 7.56 | 7.61 | 7.50 | 0.40% | 18:54:00 |
| | Covance Inc | 46.63 | 47.03 | 47.15 | 46.34 | -0.85% | 18:54:00 |
| | Covanta Holding Corp | 16.00 | 14.58 | 16.12 | 15.19 | 9.74% | 18:56:00 |
| | Coventry Health Care Inc | 30.59 | 30.49 | 30.88 | 30.22 | 0.33% | 19:23:48 |
| | Covidien Ltd | 52.22 | 52.47 | 52.61 | 51.91 | -0.48% | 19:24:03 |
| | CPB Inc | 13.92 | 14.00 | 14.10 | 13.88 | -0.57% | 18:10:00 |
| | Cpfl energia s.a. | 30.89 | 30.85 | 31.00 | 30.55 | 0.13% | 19:23:33 |
| | CPI Corp | 1.19 | 1.19 | 1.47 | 1.19 | -15.00% | 08/02 |
| | Crane Comp | 49.29 | 49.56 | 49.81 | 48.88 | -0.54% | 18:56:00 |
| | Crawford & Comp A | 4.41 | 4.29 | 4.43 | 4.08 | 2.80% | 18:45:00 |
| | Crawford & Comp D | 6.33 | 6.34 | 6.37 | 6.26 | -0.16% | 18:44:00 |
| | Credicorp Ltd | 118.46 | 119.16 | 119.36 | 117.34 | -0.59% | 18:55:00 |
| | Credit Suisse Group | 26.85 | 27.64 | 27.36 | 26.64 | -2.86% | 18:56:00 |
| | Crexus Investment Corp | 11.16 | 11.16 | 11.31 | 11.09 | 0.09% | 18:56:00 |
| | CRH PLC | 20.74 | 20.54 | 21.00 | 20.48 | 0.97% | 18:45:00 |
| | Crown Castle International Corp | 49.15 | 49.26 | 49.34 | 48.68 | -0.22% | 18:57:00 |
| | Crown Cork & Seal Comp Inc | 37.54 | 37.21 | 37.57 | 37.26 | 0.89% | 18:57:00 |
| | CryoLife Inc | 5.80 | 5.88 | 5.87 | 5.78 | -1.36% | 18:16:00 |
| | CSS Industries Inc | 20.96 | 20.97 | 21.03 | 20.93 | -0.05% | 18:52:00 |
| | CSX Corp | 22.35 | 21.95 | 22.49 | 21.96 | 1.82% | 19:23:48 |
| | CTS Corp | 10.71 | 10.86 | 10.92 | 10.71 | -1.38% | 18:50:00 |
| | CubeSmart | 11.67 | 11.63 | 11.73 | 11.49 | 0.34% | 18:55:00 |
| | Cubic Corp | 49.82 | 50.33 | 50.86 | 49.72 | -1.01% | 18:56:00 |
| | Cullen/Frost Bankers Inc | 56.95 | 56.78 | 57.20 | 56.35 | 0.30% | 18:56:00 |
| | Culp Inc | 9.57 | 9.38 | 9.57 | 9.46 | 2.03% | 18:15:00 |
| | Cummins Inc | 121.60 | 119.58 | 121.70 | 119.19 | 1.69% | 19:24:00 |
| | Curtiss-Wright Corp | 39.13 | 39.25 | 39.48 | 39.02 | -0.31% | 18:51:00 |
| | CVR Energy Inc | 28.15 | 27.82 | 28.15 | 27.15 | 1.19% | 18:57:00 |
| | CVS Caremark Corp. | 42.84 | 43.58 | 43.71 | 42.77 | -1.70% | 19:23:56 |
| | Cypress Sharpridge Investments Inc | 13.40 | 13.37 | 13.44 | 13.35 | 0.22% | 18:56:00 |
| | Cytec Industries Inc | 57.16 | 57.13 | 57.34 | 56.60 | 0.05% | 18:57:00 |
| | Dana Holding Corp | 15.51 | 15.51 | 15.66 | 15.16 | 0.06% | 18:57:00 |
| | Danaher Corp | 52.46 | 52.04 | 52.47 | 51.93 | 0.81% | 19:24:00 |
| | Danaos Corp | 4.37 | 4.59 | 4.55 | 4.30 | -4.79% | 18:31:00 |
| | DAQQ New Energy Corp | 3.98 | 3.44 | 4.05 | 3.23 | 15.70% | 18:57:00 |
| | Darden Restaurants Inc | 49.34 | 49.13 | 49.50 | 48.95 | 0.43% | 19:23:51 |
| | Darling International Inc | 16.04 | 16.07 | 16.20 | 15.96 | -0.19% | 18:56:00 |
| | DaVita Inc | 83.52 | 83.70 | 84.03 | 82.72 | -0.22% | 19:23:57 |
| | DCT Industrial Trust Inc | 5.68 | 5.79 | 5.79 | 5.64 | -1.90% | 18:56:00 |
| | Dean Foods Co | 10.73 | 10.64 | 10.78 | 10.60 | 0.85% | 19:08:33 |
| | Deere & Co | 88.01 | 88.50 | 88.97 | 87.67 | -0.55% | 19:24:03 |
| | Delek US Holdings Inc | 13.88 | 14.27 | 14.34 | 13.75 | -2.73% | 18:57:00 |
| | Delhaize Group | 56.92 | 57.43 | 57.13 | 56.76 | -0.89% | 18:09:00 |
| | Delphi Automotive plc | 29.85 | 29.90 | 30.02 | 29.42 | -0.17% | 18:55:00 |
| | Delphi Financial Group Inc | 44.57 | 44.53 | 44.80 | 44.52 | 0.09% | 18:56:00 |
| | Delta air lines new | 11.05 | 10.99 | 11.05 | 10.79 | 0.55% | 19:21:39 |
| | Deltic Timber Corp | 70.00 | 70.79 | 70.79 | 69.77 | -1.12% | 16:51:00 |
| | Deluxe Corp | 25.65 | 25.62 | 25.94 | 25.45 | 0.12% | 18:57:00 |
| | Demand Media Inc | 6.00 | 5.93 | 6.03 | 5.87 | 1.18% | 18:56:00 |
| | Denbury Resources Inc | 19.37 | 19.45 | 19.61 | 19.17 | -0.41% | 19:22:54 |
| | Desarrolladora Homex | 21.98 | 21.50 | 22.15 | 21.59 | 2.23% | 18:57:00 |
| | DEUTSCHE BANK AG | 46.55 | 46.26 | 46.94 | 45.80 | 0.63% | 19:23:54 |
| | Develop Diver | 14.18 | 14.37 | 14.43 | 14.05 | -1.32% | 19:24:03 |
| | Devon Energy Corp | 66.53 | 66.26 | 66.83 | 65.22 | 0.41% | 19:23:54 |
| | DeVry Inc | 38.68 | 38.91 | 38.89 | 38.44 | -0.59% | 19:23:30 |
| | Dex One Corp | 1.97 | 2.14 | 2.17 | 1.96 | -7.94% | 18:48:00 |
| | DHT Holdings Inc | 1.10 | 1.14 | 1.15 | 1.06 | -3.51% | 18:41:00 |
| | Diageo plc | 92.94 | 92.66 | 93.02 | 92.30 | 0.30% | 18:53:00 |
| | Diamond Offshore Drilling | 62.67 | 63.21 | 62.83 | 61.72 | -0.85% | 19:23:36 |
| | Diamondrock Hospitality Comp | 10.88 | 10.92 | 10.96 | 10.69 | -0.37% | 18:56:00 |
| | Diana Shipping Inc | 9.29 | 8.77 | 9.39 | 8.72 | 5.93% | 18:56:00 |
| | Dice Holdings Inc | 8.91 | 8.75 | 8.97 | 8.69 | 1.83% | 18:56:00 |
| | Dicks Sporting Goods Inc | 44.00 | 43.78 | 44.00 | 43.40 | 0.50% | 18:57:00 |
| | Diebold Inc | 35.23 | 34.89 | 35.38 | 34.79 | 0.97% | 18:57:00 |
| | Digital Domain Media Group Inc | 6.12 | 6.15 | 6.23 | 6.10 | -0.49% | 17:11:00 |
| | Digital Realty Trust Inc | 69.47 | 70.20 | 70.38 | 69.30 | -1.04% | 18:55:00 |
| | DigitalGlobe Inc | 16.82 | 16.70 | 16.87 | 16.71 | 0.72% | 18:56:00 |
| | Dillards | 48.98 | 49.39 | 49.39 | 48.46 | -0.83% | 19:23:54 |
| | DineEquity Inc | 50.32 | 50.72 | 50.94 | 50.15 | -0.79% | 18:43:00 |
| | Discover Financial Services | 28.85 | 28.79 | 28.97 | 28.49 | 0.21% | 19:23:36 |
| | Dolan Comp | 10.66 | 10.64 | 10.71 | 10.53 | 0.19% | 18:40:00 |
| | Dolby Laboratories | 38.43 | 38.41 | 38.89 | 38.03 | 0.05% | 18:56:00 |
| | Dole Food Comp Inc | 9.67 | 9.76 | 9.79 | 9.63 | -0.92% | 18:46:00 |
| | Dollar General Corp | 42.32 | 42.27 | 42.50 | 41.90 | 0.12% | 18:57:00 |
| | Dollar Thrifty Automotive Group | 75.36 | 75.00 | 76.39 | 74.88 | 0.48% | 18:52:00 |
| | Dominion Resources Inc | 49.96 | 50.20 | 50.17 | 49.90 | -0.48% | 19:24:00 |
| | Dominos Pizza Inc | 33.20 | 33.23 | 33.35 | 33.04 | -0.09% | 18:54:00 |
| | Donaldson Comp Inc | 75.09 | 76.41 | 75.86 | 74.60 | -1.73% | 18:53:00 |
| | Doral Financial Corp | 1.57 | 1.58 | 1.65 | 1.52 | -0.63% | 18:54:00 |
| | Douglas Dynamics Inc | 13.75 | 13.69 | 13.75 | 13.49 | 0.44% | 18:55:00 |
| | Douglas Emmett Inc | 21.26 | 21.44 | 21.49 | 21.02 | -0.84% | 18:55:00 |
| | Dover Corp | 65.42 | 65.18 | 65.49 | 64.93 | 0.37% | 19:24:00 |
| | Dover Downs Entertainment Inc | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 14:30:00 |
| | Dover Downs Gaming & Entertainment | 2.43 | 2.40 | 2.43 | 2.40 | 1.25% | 15:56:00 |
| | Dow Chemical | 34.55 | 33.95 | 34.55 | 33.84 | 1.77% | 19:23:51 |
| | Dr Pepper Snapple Group | 38.00 | 38.18 | 38.08 | 37.75 | -0.47% | 19:23:27 |
| | Dr. reddys laboratories | 32.93 | 32.78 | 33.10 | 32.90 | 0.46% | 19:23:30 |
| | DRDGOLD Ltd | 6.67 | 6.63 | 6.83 | 6.65 | 0.60% | 18:55:00 |
| | Dresser-Rand Group Inc | 52.49 | 52.80 | 53.32 | 52.16 | -0.59% | 18:57:00 |
| | Drew Industries Inc | 26.83 | 26.98 | 26.96 | 26.66 | -0.56% | 18:55:00 |
| | Dril-Quip Inc | 72.19 | 71.74 | 72.25 | 71.23 | 0.63% | 18:56:00 |
| | DST Systems Inc | 51.82 | 52.16 | 52.43 | 51.76 | -0.65% | 18:56:00 |
| | DSW Inc | 51.20 | 51.56 | 51.58 | 50.69 | -0.70% | 18:54:00 |
| | DTE Energy Co | 54.25 | 54.52 | 54.51 | 54.00 | -0.50% | 19:23:54 |
| | Ducommun Inc | 15.10 | 15.59 | 15.58 | 15.08 | -3.14% | 18:34:00 |
| | Duff & Phelps Corp | 14.89 | 14.87 | 14.99 | 14.73 | 0.13% | 18:48:00 |
| | Duke Energy Corp | 21.43 | 21.38 | 21.46 | 21.32 | 0.23% | 19:11:21 |
| | Duke Realty Corp | 13.87 | 13.90 | 13.94 | 13.76 | -0.22% | 18:56:00 |
| | Dun & Bradstreet | 79.87 | 80.90 | 81.18 | 79.52 | -1.27% | 19:23:03 |
| | DuPont | 52.15 | 51.65 | 52.23 | 51.46 | 0.97% | 19:23:30 |
| | Dupont Fabros Technology Inc | 23.22 | 24.36 | 24.18 | 23.19 | -4.68% | 18:57:00 |
| | Dycom Industries Inc | 23.52 | 23.46 | 23.57 | 23.28 | 0.26% | 18:56:00 |
| | Dynergy | 1.68 | 1.67 | 1.73 | 1.67 | 0.60% | 19:17:16 |
| | Dynex Capital Inc | 9.14 | 9.11 | 9.17 | 9.09 | 0.33% | 18:46:00 |
| | E-Commerce China Dangdang Inc | 6.88 | 6.98 | 7.03 | 6.73 | -1.43% | 18:56:00 |
| | E-House (China) Holdings Ltd | 6.11 | 5.95 | 6.16 | 5.85 | 2.69% | 18:54:00 |
| | E.w. scripps comp | 9.04 | 9.00 | 9.07 | 8.82 | 0.44% | 19:14:37 |
| | Eagle Materials Inc | 33.48 | 33.08 | 33.55 | 32.89 | 1.21% | 18:53:00 |
| | EastGroup Properties Inc | 49.57 | 50.30 | 50.42 | 49.31 | -1.45% | 18:57:00 |
| | Eastman Chemical Co | 54.75 | 54.47 | 54.83 | 54.02 | 0.51% | 19:23:54 |
| | Eaton Corp | 51.85 | 51.65 | 51.90 | 51.41 | 0.39% | 19:23:57 |
| | Eaton Vance Corp | 27.71 | 27.70 | 27.99 | 27.44 | 0.04% | 18:57:00 |
| | Ecolab Inc | 61.77 | 61.86 | 61.84 | 61.20 | -0.15% | 19:24:03 |
| | Ecopetrol SA | 53.30 | 53.02 | 53.46 | 52.62 | 0.53% | 18:52:00 |
| | Edenor SA | 5.76 | 5.96 | 5.85 | 5.76 | -3.36% | 18:50:00 |
| | Edison Intl | 41.04 | 41.01 | 41.24 | 40.76 | 0.07% | 19:23:30 |
| | Education Realty Trust Inc | 10.67 | 10.69 | 10.75 | 10.57 | -0.19% | 18:53:00 |
| | Edward Lifescience | 73.48 | 74.00 | 74.02 | 73.18 | -0.70% | 19:23:57 |
| | El Paso Corp | 27.29 | 27.09 | 27.33 | 27.05 | 0.74% | 19:22:24 |
| | El Paso Electric Comp | 33.30 | 33.31 | 33.40 | 33.23 | -0.03% | 18:56:00 |
| | Elan Corp plc | 13.19 | 13.44 | 13.61 | 13.00 | -1.86% | 18:56:00 |
| | Eldorado Gold Corp | 14.03 | 14.06 | 14.29 | 13.88 | -0.21% | 18:56:00 |
| | Elster Group SE | 14.47 | 14.40 | 14.49 | 14.24 | 0.49% | 18:48:00 |
| | Embotelladora Andina A | 25.22 | 24.73 | 25.22 | 24.91 | 1.98% | 18:06:00 |
| | Embotelladora Andina B | 30.41 | 30.13 | 30.50 | 30.36 | 0.93% | 17:38:00 |
| | Embraer SA | 28.18 | 28.46 | 28.47 | 28.03 | -0.98% | 18:55:00 |
| | EMC Corp | 26.41 | 26.33 | 26.43 | 26.09 | 0.30% | 19:23:36 |
| | EMCOR Group Inc | 30.05 | 30.16 | 30.36 | 29.87 | -0.36% | 18:51:00 |
| | Emergent Biosolutions Inc | 17.60 | 17.85 | 17.85 | 17.50 | -1.40% | 18:51:00 |
| | Emeritus Corp | 19.03 | 19.11 | 19.19 | 18.68 | -0.42% | 18:54:00 |
| | Emerson Electric Co | 52.92 | 52.06 | 52.92 | 51.84 | 1.65% | 19:24:03 |
| | Empire District Electric Comp | 20.80 | 20.84 | 20.95 | 20.75 | -0.19% | 18:57:00 |
| | Employers Holdings Inc | 18.05 | 18.13 | 18.29 | 17.90 | -0.44% | 18:47:00 |
| | Empresa Nacional de Electricidad | 50.72 | 51.00 | 51.54 | 50.65 | -0.55% | 18:55:00 |
| | Empresas ica soc con | 6.85 | 6.76 | 7.03 | 6.76 | 1.31% | 19:23:57 |
| | Emulex Corp | 10.77 | 10.99 | 11.00 | 10.76 | -2.00% | 18:56:00 |
| | Enbridge Inc | 39.21 | 39.24 | 39.41 | 38.97 | -0.08% | 18:56:00 |
| | Encana Corp | 19.49 | 19.55 | 19.65 | 19.33 | -0.31% | 18:57:00 |
| | Endeavor International Corp | 11.59 | 11.56 | 11.72 | 11.22 | 0.26% | 18:54:00 |
| | Endeavour Silver Corp | 11.02 | 10.88 | 11.16 | 10.90 | 1.29% | 18:57:00 |
| | Endurance Specialty Holdings Ltd | 39.95 | 39.70 | 40.06 | 39.74 | 0.63% | 18:48:00 |
| | Energen Corp | 50.07 | 50.38 | 50.65 | 49.56 | -0.62% | 18:54:00 |
| | Energizer Holdings Inc | 76.80 | 76.25 | 76.89 | 76.05 | 0.72% | 18:56:00 |
| | Energy Partners Ltd | 17.00 | 16.87 | 17.00 | 16.38 | 0.77% | 18:56:00 |
| | EnergySolutions Inc | 4.22 | 4.19 | 4.29 | 4.16 | 0.72% | 18:54:00 |
| | Enersis S A | 18.84 | 18.69 | 18.95 | 18.78 | 0.80% | 18:56:00 |
| | Enersys | 33.08 | 31.85 | 33.47 | 32.20 | 3.86% | 18:56:00 |
| | ENI SpA | 45.89 | 45.69 | 46.00 | 45.55 | 0.44% | 18:56:00 |
| | Ennis Inc | 16.60 | 16.91 | 16.97 | 16.49 | -1.83% | 18:03:00 |
| | Enpro Industries | 37.35 | 38.29 | 38.32 | 36.62 | -2.46% | 18:53:00 |
| | Ensco Intl | 54.48 | 55.63 | 55.63 | 54.39 | -2.07% | 19:23:54 |
| | Entercom Communications Corp | 8.20 | 8.34 | 8.34 | 8.08 | -1.68% | 18:55:00 |
| | Entergy Corp | 68.13 | 68.08 | 68.30 | 67.64 | 0.07% | 19:23:18 |
| | Entertainment Properties Trust | 43.86 | 44.21 | 44.37 | 43.81 | -0.79% | 18:56:00 |
| | Entravision Communications Corp | 1.80 | 1.83 | 1.85 | 1.80 | -1.64% | 18:50:00 |
| | Envestnet Inc | 12.04 | 12.16 | 12.20 | 12.03 | -0.99% | 18:57:00 |
| | Enzo Biochem Inc | 2.81 | 2.93 | 2.94 | 2.69 | -4.10% | 18:57:00 |
| | EOG Resources | 113.33 | 111.42 | 113.33 | 110.92 | 1.71% | 19:24:00 |
| | EQT Corporation | 50.39 | 49.90 | 50.51 | 49.51 | 0.98% | 19:24:00 |
| | Equal Energy Ltd | 4.04 | 4.12 | 4.14 | 4.04 | -1.94% | 18:54:00 |
| | Equifax Inc | 41.87 | 39.40 | 41.91 | 39.73 | 6.27% | 19:23:36 |
| | Equity Lifestyle Properties Inc | 67.75 | 67.80 | 68.29 | 67.35 | -0.07% | 18:56:00 |
| | Equity One Inc | 19.52 | 19.54 | 19.57 | 19.24 | -0.10% | 18:55:00 |
| | Equity Residential | 58.94 | 59.50 | 59.47 | 58.54 | -0.94% | 19:22:54 |
| | ESCO Technologies Inc | 34.60 | 34.63 | 34.79 | 34.40 | -0.09% | 18:48:00 |
| | Essex Property Trust Inc | 143.91 | 145.27 | 146.40 | 143.33 | -0.94% | 18:50:00 |
| | Estee Lauder Cos. | 57.31 | 57.08 | 57.32 | 56.50 | 0.40% | 19:24:03 |
| | Esterline Technologies Corp | 64.68 | 64.97 | 65.23 | 64.34 | -0.45% | 18:55:00 |
| | Ethan Allen Interiors Inc | 25.99 | 25.51 | 26.02 | 25.27 | 1.88% | 18:57:00 |
| | Evercore Partners Inc | 28.17 | 28.48 | 28.73 | 28.04 | -1.09% | 18:56:00 |
| | Everest Re Group Ltd | 89.04 | 88.06 | 89.37 | 84.75 | 1.11% | 18:55:00 |
| | ExamWorks Group Inc | 10.77 | 10.72 | 10.82 | 10.36 | 0.47% | 18:50:00 |
| | Excel Maritime Carriers Ltd | 2.07 | 1.99 | 2.09 | 1.94 | 4.02% | 18:54:00 |
| | Excel Trust Inc | 12.64 | 12.95 | 12.94 | 12.62 | -2.39% | 18:55:00 |
| | Exelon Corp | 40.06 | 40.21 | 40.31 | 39.95 | -0.37% | 19:24:00 |
| | Express Inc | 22.02 | 21.74 | 22.09 | 21.57 | 1.29% | 18:53:00 |
| | Exterran Holdings Inc | 11.06 | 11.14 | 11.25 | 10.72 | -0.72% | 18:57:00 |
| | Extra Space Storage Inc | 26.63 | 27.15 | 27.35 | 26.57 | -1.92% | 18:56:00 |
| | Exxon Mobil Corp | 85.04 | 85.32 | 85.65 | 84.67 | -0.33% | 19:24:00 |
| | Fabrinet | 19.59 | 20.49 | 20.50 | 19.55 | -4.39% | 18:43:00 |
| | FactSet Research Systems Inc | 92.79 | 92.75 | 93.00 | 91.71 | 0.04% | 18:53:00 |
| | Fair Isaac and Comp Inc | 38.78 | 38.48 | 39.16 | 38.40 | 0.78% | 18:57:00 |
| | Fairchild Semiconductor Intl Inc | 15.14 | 15.17 | 15.25 | 14.97 | -0.20% | 18:57:00 |
| | Family Dollar Stores Inc | 58.01 | 57.48 | 58.46 | 57.35 | 0.92% | 19:23:48 |
| | FBL Financial Group Inc | 34.74 | 35.11 | 35.20 | 34.19 | -1.05% | 18:56:00 |
| | Federal Agricultural Mortgage Corp | 21.16 | 21.29 | 21.39 | 20.98 | -0.61% | 18:15:00 |
| | Federal Realty Investment Trust | 95.83 | 96.76 | 96.81 | 95.25 | -0.96% | 18:52:00 |
| | Federal Signal Corp | 4.70 | 4.69 | 4.71 | 4.64 | 0.21% | 18:45:00 |
| | Federated Investors Inc B | 17.74 | 17.77 | 17.93 | 17.49 | -0.17% | 19:23:54 |
| | FedEx Corp | 95.09 | 94.48 | 95.26 | 94.22 | 0.65% | 19:23:48 |
| | Feihe International Inc | 3.76 | 3.54 | 3.93 | 3.55 | 6.21% | 18:51:00 |
| | FelCor Lodging Trust Inc | 4.39 | 4.40 | 4.44 | 4.30 | -0.23% | 18:53:00 |
| | Ferro Corp | 7.13 | 7.11 | 7.25 | 6.95 | 0.28% | 18:57:00 |
| | Fibria Celulose SA | 9.26 | 9.30 | 9.42 | 9.12 | -0.43% | 18:56:00 |
| | Fidelity National Financial Inc | 17.81 | 18.10 | 18.41 | 17.78 | -1.60% | 18:57:00 |
| | Fidelity National Information | 28.81 | 28.82 | 28.97 | 28.68 | -0.02% | 19:20:54 |
| | First American Corp | 14.70 | 14.74 | 14.85 | 14.59 | -0.27% | 18:56:00 |
| | First BanCorp New Common Stock | 4.50 | 4.42 | 4.50 | 4.38 | 1.81% | 18:51:00 |
| | First Commonwealth Financial Corp | 5.84 | 5.95 | 5.95 | 5.82 | -1.85% | 18:57:00 |
| | First Horizon National Corp | 9.48 | 9.46 | 9.56 | 9.40 | 0.21% | 19:23:48 |
| | First Industrial Realty Trust Inc | 11.97 | 11.97 | 11.99 | 11.86 | -0.08% | 18:50:00 |
| | First Majestic Silver Corp | 19.60 | 19.67 | 20.17 | 19.47 | -0.36% | 18:56:00 |
| | First Marblehead Corp | 1.46 | 1.47 | 1.50 | 1.45 | -0.68% | 18:22:00 |
| | First Potomac Realty Trust | 14.64 | 14.72 | 14.87 | 14.52 | -0.54% | 18:42:00 |
| | First Republic Bank | 31.36 | 31.39 | 31.64 | 31.31 | -0.10% | 18:57:00 |
| | FirstEnergy Corp | 42.67 | 42.94 | 42.97 | 42.41 | -0.63% | 19:13:03 |
| | Five Star Quality Care Inc | 3.72 | 3.79 | 3.80 | 3.69 | -1.85% | 18:57:00 |
| | Flagstar Bancorp Inc | 0.74 | 0.80 | 0.81 | 0.74 | -7.49% | 18:51:00 |
| | Flagstone Reinsurance Holdings SA | 9.20 | 9.38 | 9.44 | 9.15 | -1.92% | 18:51:00 |
| | FleetCor Technologies Inc | 36.57 | 35.74 | 37.00 | 35.99 | 2.32% | 18:57:00 |
| | Flotek Industries Inc | 11.47 | 11.23 | 11.50 | 11.16 | 2.14% | 18:57:00 |
| | Flowers Foods Inc | 19.51 | 19.28 | 19.56 | 19.25 | 1.19% | 18:55:00 |
| | Flowserve Corp | 115.11 | 114.00 | 115.47 | 113.82 | 0.97% | 19:23:57 |
| | Fluor Corp | 60.44 | 59.12 | 60.45 | 59.23 | 2.23% | 19:23:54 |
| | Fly Leasing Ltd | 13.28 | 13.51 | 13.44 | 13.26 | -1.70% | 18:55:00 |
| | FMC Corp | 92.91 | 95.11 | 94.82 | 91.08 | -2.31% | 19:23:48 |
| | FMC Technologies Inc | 53.46 | 54.08 | 54.31 | 52.83 | -1.15% | 19:24:00 |
| | FNB Corp | 12.06 | 12.16 | 12.25 | 12.01 | -0.82% | 18:53:00 |
| | Footlocker Inc | 26.75 | 26.70 | 26.84 | 26.43 | 0.19% | 18:56:00 |
| | Ford Motor Co | 12.74 | 12.84 | 12.90 | 12.68 | -0.78% | 19:13:15 |
| | Forest City Enterprises Inc A | 15.35 | 15.12 | 15.44 | 15.13 | 1.52% | 18:57:00 |
| | Forest City Enterprises Inc D | 15.00 | 15.00 | 15.00 | 15.00 | 1.69% | 14:30:00 |
| | Forest Laboratories | 31.61 | 31.66 | 31.91 | 31.35 | -0.16% | 19:22:27 |
| | Forest Oil Corp | 14.03 | 13.99 | 14.25 | 13.74 | 0.29% | 18:57:00 |
| | Forestar Group Inc | 16.82 | 16.86 | 16.93 | 16.70 | -0.24% | 18:55:00 |
| | Fortegra Financial Corp | 6.84 | 6.93 | 6.90 | 6.82 | -1.30% | 18:21:00 |
| | Fortuna Silver Mines Inc | 6.47 | 6.56 | 6.67 | 6.45 | -1.37% | 18:48:00 |
| | France Telecom SA | 15.30 | 15.46 | 15.44 | 15.14 | -1.03% | 18:48:00 |
| | Franco Nev Corp | 43.67 | 42.88 | 43.77 | 43.10 | 1.84% | 18:56:00 |
| | Franklin Covey Comp | 9.62 | 9.82 | 9.82 | 9.49 | -2.04% | 18:50:00 |
| | Franklin Resources Inc | 116.91 | 116.70 | 118.33 | 116.04 | 0.18% | 19:23:33 |
| | Freeport McMoRan Copper & Gold | 46.84 | 46.53 | 47.23 | 46.02 | 0.67% | 19:24:03 |
| | Freescale Semiconductor Holdings I | 17.01 | 16.70 | 17.04 | 16.51 | 1.86% | 18:56:00 |
| | Fresenius Medical Care Corp | 72.04 | 72.26 | 72.13 | 71.64 | -0.30% | 18:53:00 |
| | Fresh Del Monte Produce Inc | 24.74 | 25.09 | 25.19 | 24.43 | -1.40% | 18:57:00 |
| | Frontline Ltd Ordinary Shares | 5.06 | 5.07 | 5.09 | 4.84 | -0.20% | 18:57:00 |
| | FTI Consulting Inc | 42.99 | 43.14 | 43.43 | 42.72 | -0.35% | 18:54:00 |
| | Furmanite Corp | 7.59 | 7.42 | 7.60 | 7.39 | 2.29% | 18:46:00 |
| | Furniture Brands International Inc | 1.67 | 1.89 | 1.92 | 1.60 | -11.64% | 18:55:00 |
| | Fusion-io, Inc. | 24.05 | 23.42 | 24.24 | 23.34 | 2.69% | 19:23:42 |
| | FutureFuel Corp | 12.22 | 12.22 | 12.22 | 12.22 | 2.78% | 15:24:00 |
| | FXCM Inc | 10.82 | 10.82 | 11.07 | 10.73 | -0.28% | 18:55:00 |
| | Gafisa SA | 5.92 | 6.02 | 6.07 | 5.91 | -1.66% | 18:57:00 |
| | GAIN Capital Holdings Inc | 6.40 | 6.34 | 6.46 | 6.31 | 0.95% | 18:56:00 |
| | Gamco Investors Inc | 49.48 | 51.05 | 51.58 | 49.48 | -3.08% | 18:48:00 |
| | GameStop Corp | 24.41 | 24.50 | 24.57 | 24.14 | -0.37% | 19:23:09 |
| | Gannett Co Inc | 15.08 | 15.13 | 15.15 | 14.80 | -0.33% | 19:20:54 |
| | Gap Inc | 21.34 | 21.28 | 21.45 | 21.16 | 0.28% | 19:19:14 |
| | Gardner Denver Inc | 79.64 | 79.28 | 79.64 | 78.52 | 0.45% | 18:57:00 |
| | Gartner Inc | 37.64 | 37.70 | 37.91 | 37.47 | -0.16% | 18:51:00 |
| | GATX Corp | 43.97 | 43.73 | 44.15 | 43.51 | 0.55% | 18:56:00 |
| | Gaylord Entertainment Comp | 29.95 | 29.77 | 30.00 | 29.58 | 0.60% | 18:57:00 |
| | Gazit-Globe Ltd | 10.12 | 10.16 | 10.16 | 10.02 | -0.39% | 18:17:00 |
| | Gen Motors | 25.79 | 25.74 | 26.11 | 25.50 | 0.19% | 19:23:24 |
| | Genco Shipping & Trading Ltd | 8.70 | 7.92 | 8.79 | 7.92 | 9.85% | 18:57:00 |
| | GenCorp Inc | 5.66 | 5.56 | 5.79 | 5.52 | 1.80% | 18:57:00 |
| | Generac Holdlings Inc | 29.10 | 29.29 | 29.52 | 29.08 | -0.65% | 18:56:00 |
| | General Cable Corp | 32.66 | 34.25 | 33.95 | 31.95 | -4.64% | 18:57:00 |
| | General Dynamics | 71.06 | 71.59 | 71.84 | 70.82 | -0.74% | 19:23:57 |
| | General Electric Co | 19.22 | 19.24 | 19.35 | 19.12 | -0.10% | 19:23:30 |
| | General Growth Properties Inc | 16.64 | 16.67 | 16.80 | 16.19 | -0.18% | 18:56:00 |
| | General Mills Inc | 39.00 | 39.02 | 39.19 | 38.82 | -0.05% | 19:17:55 |
| | General Steel Holdings Inc | 1.06 | 1.06 | 1.07 | 1.05 | 0.94% | 16:53:00 |
| | Genesco Inc | 65.11 | 63.74 | 65.11 | 63.48 | 2.15% | 18:56:00 |
| | Genesee & Wyoming Inc | 60.77 | 61.03 | 60.94 | 60.11 | -0.43% | 18:57:00 |
| | Genie Energy | 10.76 | 10.54 | 10.80 | 10.57 | 2.09% | 18:45:00 |
| | GenOn Energy Inc | 2.17 | 2.19 | 2.22 | 2.15 | -0.91% | 18:54:00 |
| | Genpact Ltd | 15.70 | 15.74 | 15.77 | 15.45 | -0.25% | 18:56:00 |
| | Genuine Parts Co | 64.69 | 64.48 | 64.77 | 64.13 | 0.33% | 19:23:27 |
| | Genworth Financial Inc | 8.91 | 8.90 | 9.00 | 8.83 | 0.11% | 19:22:03 |
| | Geo Group Inc | 18.99 | 18.70 | 19.05 | 18.70 | 1.55% | 18:57:00 |
| | Georgia Gulf Corp | 32.34 | 32.59 | 32.92 | 31.94 | -0.77% | 18:56:00 |
| | Getty Realty Corp | 17.89 | 18.05 | 18.03 | 17.55 | -0.89% | 18:51:00 |
| | GFI Group Inc | 4.78 | 4.92 | 4.91 | 4.76 | -2.85% | 18:57:00 |
| | Giant Interactive Group Inc | 4.28 | 4.31 | 4.31 | 4.27 | -0.70% | 18:44:00 |
| | Gildan Activewear Inc | 24.04 | 22.26 | 24.62 | 23.19 | 8.00% | 18:56:00 |
| | Glatfelter | 15.61 | 15.91 | 15.93 | 15.56 | -1.89% | 18:56:00 |
| | Glaxosmithklein | 45.08 | 44.35 | 45.08 | 44.71 | 1.65% | 19:21:54 |
| | Glimcher Realty Trust | 10.06 | 10.12 | 10.32 | 9.97 | -0.59% | 18:54:00 |
| | Global Cash Access Holdings Inc | 5.44 | 5.45 | 5.46 | 5.39 | -0.18% | 18:51:00 |
| | Global Geophysical Services Inc | 10.58 | 10.82 | 10.93 | 10.58 | -2.22% | 18:57:00 |
| | Global Payments Inc | 51.85 | 51.51 | 51.92 | 51.40 | 0.66% | 18:57:00 |
| | Global Ship Lease Inc | 2.48 | 2.35 | 2.48 | 2.33 | 5.53% | 17:13:00 |
| | GMX Resources Inc | 1.57 | 1.61 | 1.62 | 1.53 | -2.48% | 18:13:00 |
| | GNC Holdings Inc | 29.57 | 29.72 | 29.94 | 29.30 | -0.50% | 18:57:00 |
| | Gold Fields Lts | 16.68 | 16.67 | 16.88 | 16.65 | 0.06% | 19:24:03 |
| | Goldcorp Inc | 46.96 | 47.16 | 47.76 | 46.93 | -0.42% | 18:57:00 |
| | Goldman Sachs Group Inc | 116.37 | 116.15 | 117.31 | 115.08 | 0.19% | 19:24:03 |
| | Goodrich Corp | 125.40 | 125.38 | 125.68 | 125.34 | 0.02% | 19:24:00 |
| | Goodrich Petroleum Corp | 18.02 | 17.82 | 18.06 | 17.21 | 1.12% | 18:56:00 |
| | Goodyear Tire & Rubber Co | 14.27 | 13.95 | 14.34 | 13.96 | 2.29% | 19:16:19 |
| | Government Properties Income Trust | 23.85 | 24.05 | 24.15 | 23.75 | -0.83% | 18:56:00 |
| | GP Strategies Corp | 15.58 | 15.72 | 15.82 | 15.47 | -0.89% | 18:46:00 |
| | Graco Inc | 48.40 | 48.40 | 48.61 | 47.86 | -0.04% | 18:56:00 |
| | GrafTech International Ltd | 17.57 | 17.23 | 17.69 | 17.20 | 1.97% | 18:56:00 |
| | Grainger W.W. Inc | 201.74 | 201.75 | 201.94 | 199.21 | 0.00% | 19:24:00 |
| | Gramercy Capital Corp | 2.75 | 2.65 | 2.75 | 2.63 | 3.77% | 18:57:00 |
| | Granite Construction Inc | 27.26 | 27.20 | 27.53 | 26.85 | 0.22% | 18:57:00 |
| | Graphic Packaging Holding Comp | 5.12 | 5.08 | 5.12 | 5.03 | 0.79% | 18:49:00 |
| | Gray Television A | 1.99 | 1.99 | 1.99 | 1.88 | 6.99% | 06/02 |
| | Gray Television Inc | 2.24 | 2.28 | 2.29 | 2.22 | -1.75% | 18:33:00 |
| | Great Plains Energy Inc | 20.71 | 20.62 | 20.71 | 20.51 | 0.44% | 18:56:00 |
| | Greatbatch Inc | 24.98 | 25.04 | 25.16 | 24.77 | -0.24% | 18:53:00 |
| | Green Dot Corp | 31.60 | 30.71 | 31.67 | 30.56 | 2.90% | 18:57:00 |
| | Greenbrier Companies Inc | 25.36 | 25.78 | 25.91 | 25.09 | -1.63% | 18:56:00 |
| | Greenhill | 46.02 | 46.76 | 47.00 | 46.01 | -1.58% | 18:57:00 |
| | Greif Bros Corp | 50.30 | 50.81 | 51.03 | 49.73 | -1.00% | 18:57:00 |
| | Greif Bros Corp B | 51.38 | 52.00 | 52.50 | 51.38 | -1.19% | 15:07:00 |
| | Griffon Corp | 10.70 | 10.64 | 10.73 | 10.58 | 0.56% | 18:43:00 |
| | Group 1 Automotive Inc | 56.75 | 55.37 | 57.54 | 55.62 | 2.49% | 18:56:00 |
| | Gruma Sab-adr | 9.03 | 9.13 | 9.18 | 8.93 | -1.10% | 19:22:03 |
| | Grupo Aeroportuario del Pacifico | 37.82 | 37.59 | 37.82 | 37.31 | 0.61% | 18:51:00 |
| | Grupo Aeroportuario Sur-adr | 67.25 | 67.69 | 68.43 | 66.75 | -0.65% | 19:23:38 |
| | Grupo Casa Saba SA de | 8.46 | 8.56 | 8.46 | 7.87 | -1.17% | 14:32:00 |
| | Grupo Radio Centro SA de | 10.04 | 10.04 | 10.04 | 10.04 | -1.47% | 07/02 |
| | Grupo Televisa Sa-adr | 20.12 | 20.10 | 20.12 | 19.91 | 0.10% | 19:22:37 |
| | Grupo Tmm-adr | 1.66 | 1.52 | 1.68 | 1.53 | 9.21% | 19:19:29 |
| | Guangshen Railway Comp Ltd | 19.03 | 18.90 | 19.10 | 18.97 | 0.69% | 15:35:00 |
| | Guess? Inc | 34.95 | 33.68 | 35.01 | 33.56 | 3.77% | 18:57:00 |
| | GulfMark Offshore Inc | 49.54 | 49.56 | 49.60 | 49.04 | -0.04% | 18:48:00 |
| | Gushan Environmental Energy Ltd | 1.45 | 1.26 | 1.48 | 1.25 | 15.08% | 18:54:00 |
| | Haemonetics Corp | 66.29 | 66.78 | 66.89 | 66.07 | -0.73% | 18:47:00 |
| | Halliburton Co | 36.98 | 37.02 | 37.20 | 36.53 | -0.11% | 19:23:30 |
| | Hanesbrands Inc | 27.22 | 26.28 | 27.24 | 26.34 | 3.58% | 18:57:00 |
| | Hanger Orthopedic Group Inc | 21.72 | 21.06 | 22.00 | 21.12 | 3.13% | 18:56:00 |
| | Harbinger Group Inc | 4.87 | 4.85 | 4.87 | 4.83 | 0.41% | 18:43:00 |
| | Harley-Davidson Inc | 46.58 | 46.36 | 46.65 | 45.94 | 0.47% | 19:24:03 |
| | Harman Intl Industries Inc | 49.00 | 48.06 | 49.31 | 47.30 | 1.96% | 19:23:39 |
| | Harmony Gold Mng | 13.00 | 12.56 | 13.05 | 12.91 | 3.50% | 19:21:51 |
| | Harris Corporation | 42.47 | 42.58 | 42.84 | 42.32 | -0.26% | 19:23:30 |
| | Harry Winston Diamond Corp | 11.90 | 12.07 | 12.13 | 11.89 | -1.41% | 18:57:00 |
| | Harsco Corp | 23.67 | 23.62 | 23.78 | 23.31 | 0.21% | 18:55:00 |
| | Harte-Hanks Inc | 9.64 | 9.76 | 9.75 | 9.56 | -1.23% | 18:55:00 |
| | Hartford Finl Services Group | 20.58 | 20.58 | 21.07 | 20.13 | 0.00% | 19:23:48 |
| | Harvest Natural Resources Inc | 6.95 | 7.01 | 7.03 | 6.72 | -0.86% | 18:53:00 |
| | Hatteras Financial Corp | 27.76 | 27.81 | 27.93 | 27.65 | -0.18% | 18:57:00 |
| | Haverty Furniture Companies A | 12.50 | 12.50 | 12.50 | 12.50 | -0.95% | 08/02 |
| | Haverty Furniture Companies Inc | 12.42 | 12.53 | 12.56 | 12.42 | -0.88% | 18:48:00 |
| | Hawaiian Electric Industries Inc | 26.35 | 26.11 | 26.45 | 25.92 | 0.92% | 18:55:00 |
| | HB Fuller Comp | 29.67 | 29.73 | 30.07 | 29.41 | -0.20% | 18:53:00 |
| | HCA Holdings Inc | 27.92 | 28.97 | 29.00 | 27.41 | -3.62% | 18:57:00 |
| | HCC Insurance Holdings Inc | 29.40 | 29.28 | 29.47 | 29.14 | 0.41% | 18:55:00 |
| | HCP Inc | 42.11 | 42.50 | 42.73 | 41.79 | -0.92% | 19:23:42 |
| | Hdfc Bank | 33.75 | 33.44 | 33.99 | 33.64 | 0.93% | 19:23:57 |
| | Headwaters Inc | 3.00 | 2.76 | 3.05 | 2.73 | 8.70% | 18:57:00 |
| | Health Care REIT | 57.33 | 57.36 | 57.63 | 56.87 | -0.05% | 19:24:00 |
| | Health Management Associates Inc | 6.88 | 7.01 | 7.02 | 6.80 | -1.85% | 18:45:00 |
| | Health Net Inc | 36.25 | 36.23 | 36.54 | 35.96 | 0.06% | 18:57:00 |
| | Healthcare Realty Trust Inc | 21.38 | 21.48 | 21.59 | 21.23 | -0.47% | 18:56:00 |
| | HealthSouth Corp | 19.83 | 20.01 | 20.19 | 19.72 | -0.90% | 18:56:00 |
| | Healthspring Inc | 54.98 | 54.98 | 54.98 | 54.97 | 0.02% | 30/01 |
| | Heartland Payment Systems Inc | 26.85 | 24.72 | 27.40 | 26.00 | 8.62% | 18:57:00 |
| | Hecla Mining Comp | 5.23 | 5.21 | 5.32 | 5.21 | 0.38% | 18:50:00 |
| | Heico Corp | 58.66 | 58.85 | 58.95 | 58.52 | -0.32% | 18:43:00 |
| | Heico Corp A | 40.70 | 40.54 | 40.84 | 40.41 | 0.39% | 18:43:00 |
| | Heinz H.J. Co | 52.20 | 51.87 | 52.20 | 51.84 | 0.64% | 19:12:51 |
| | Helix Energy Solutions Group Inc | 18.38 | 18.64 | 18.73 | 18.11 | -1.39% | 18:57:00 |
| | Helmerich & Payne | 60.05 | 60.79 | 60.89 | 59.58 | -1.22% | 19:24:00 |
| | Herbalife Ltd | 59.33 | 59.84 | 59.85 | 59.02 | -0.85% | 18:56:00 |
| | Hersha Hospitality Trust | 5.50 | 5.53 | 5.61 | 5.43 | -0.54% | 18:53:00 |
| | Hershey Foods Corp | 59.78 | 60.30 | 60.40 | 59.57 | -0.86% | 19:24:00 |
| | Hertz Global Holdings Inc | 14.85 | 14.58 | 14.86 | 14.49 | 1.85% | 18:54:00 |
| | Hess Corp | 63.25 | 60.48 | 63.45 | 60.79 | 4.58% | 19:24:03 |
| | Hewlett-Packard Co | 29.15 | 29.46 | 29.46 | 29.04 | -1.05% | 19:23:36 |
| | Hexcel Corp | 26.76 | 26.71 | 26.91 | 26.57 | 0.19% | 18:57:00 |
| | HFF Inc | 14.83 | 14.80 | 14.86 | 14.66 | 0.20% | 18:48:00 |
| | HHGregg Inc | 12.25 | 11.34 | 12.25 | 11.35 | 8.02% | 18:57:00 |
| | Higher One Holdings Inc | 15.09 | 15.23 | 15.55 | 15.00 | -0.92% | 18:55:00 |
| | Highwoods Properties Inc | 33.42 | 33.53 | 33.62 | 33.15 | -0.33% | 18:52:00 |
| | Hill International Inc | 6.54 | 6.61 | 6.62 | 6.51 | -1.06% | 17:56:00 |
| | Hill-Rom Holdings Inc | 34.35 | 34.27 | 34.66 | 34.02 | 0.23% | 18:54:00 |
| | Hillenbrand Inc | 23.81 | 23.70 | 23.90 | 23.69 | 0.46% | 18:57:00 |
| | Hilltop Holdings Inc | 8.67 | 8.74 | 8.75 | 8.66 | -0.80% | 18:31:00 |
| | Hitachi | 55.46 | 56.27 | 55.65 | 55.30 | -1.44% | 19:23:03 |
| | HollyFrontier Corp | 34.34 | 34.48 | 34.67 | 33.64 | -0.41% | 18:56:00 |
| | Home Depot Inc | 45.31 | 45.17 | 45.36 | 44.84 | 0.31% | 19:22:06 |
| | Home Properties Inc | 60.04 | 60.80 | 60.86 | 60.00 | -1.25% | 18:55:00 |
| | HON INDUSTRIES Inc | 26.45 | 26.92 | 27.07 | 26.30 | -1.75% | 18:57:00 |
| | Honda | 36.42 | 36.64 | 36.64 | 36.24 | -0.60% | 19:24:03 |
| | Honeywell Intl Inc | 60.00 | 59.87 | 60.09 | 59.67 | 0.22% | 19:23:51 |
| | Horace Mann Educators Corp | 16.91 | 17.20 | 17.40 | 16.71 | -1.69% | 18:55:00 |
| | Hormel Foods Corp | 29.40 | 29.12 | 29.40 | 29.11 | 0.96% | 19:23:39 |
| | Hornbeck Offshore Services | 36.03 | 36.01 | 36.60 | 35.77 | 0.06% | 18:53:00 |
| | Horton D.R. Inc | 14.45 | 14.50 | 14.71 | 14.34 | -0.34% | 19:23:42 |
| | Hospira Inc | 34.21 | 34.74 | 34.63 | 33.72 | -1.53% | 19:24:03 |
| | Hospitality Properites Trust | 24.99 | 25.04 | 25.25 | 24.70 | -0.20% | 18:56:00 |
| | Host Hotels & Resorts Inc | 17.02 | 17.11 | 17.16 | 16.74 | -0.53% | 19:23:39 |
| | Hovnanian Enter | 3.25 | 3.14 | 3.31 | 3.18 | 3.50% | 19:14:24 |
| | Howard Hughes Corp | 52.05 | 51.89 | 52.25 | 51.66 | 0.31% | 18:57:00 |
| | HSBC Holdings plc | 44.93 | 44.95 | 45.41 | 44.88 | -0.04% | 18:57:00 |
| | Huaneng Power Intl | 24.99 | 24.85 | 25.00 | 24.92 | 0.56% | 18:53:00 |
| | Hubbell Inc A | 70.69 | 69.99 | 70.69 | 69.53 | 1.00% | 17:03:00 |
| | Hubbell Inc B | 75.28 | 74.53 | 75.38 | 74.61 | 1.01% | 18:50:00 |
| | Hudbay Minerals Inc | 12.07 | 11.98 | 12.20 | 11.95 | 0.75% | 18:17:00 |
| | Hudson Pacific Properties Inc | 15.86 | 15.90 | 15.90 | 15.79 | -0.25% | 18:54:00 |
| | Hudson Valley Holding Corp | 17.19 | 17.30 | 17.19 | 16.74 | 0.41% | 18:39:00 |
| | Humana Inc | 85.32 | 85.15 | 85.39 | 84.08 | 0.20% | 19:23:51 |
| | Huntington Ingalls Industries Inc | 37.50 | 37.99 | 38.20 | 37.43 | -1.29% | 18:52:00 |
| | Huntsman Corp | 13.54 | 13.59 | 13.73 | 13.35 | -0.37% | 18:56:00 |
| | Hyatt Hotels Corp | 42.86 | 43.27 | 43.48 | 42.69 | -0.95% | 18:55:00 |
| | HyperDynamics Corp | 2.31 | 2.50 | 2.55 | 2.30 | -7.60% | 18:56:00 |
| | Iamgold Corp | 16.83 | 16.75 | 17.08 | 16.72 | 0.48% | 18:56:00 |
| | IBM | 193.34 | 192.86 | 194.43 | 192.56 | 0.25% | 19:23:54 |
| | Icici Bank | 38.01 | 37.72 | 38.30 | 37.69 | 0.77% | 19:23:03 |
| | IDACORP Inc | 41.92 | 42.04 | 42.25 | 41.81 | -0.29% | 18:56:00 |
| | IDEX Corp | 42.45 | 41.73 | 42.50 | 41.65 | 1.73% | 18:57:00 |
| | IDT Corp | 8.65 | 8.86 | 8.94 | 8.59 | -2.37% | 18:57:00 |
| | IFM Investments Ltd | 0.70 | 0.75 | 0.75 | 0.70 | -6.67% | 16:35:00 |
| | IHS Inc | 91.20 | 91.56 | 91.56 | 90.97 | -0.39% | 18:50:00 |
| | Illinois Tool Works Inc | 56.23 | 56.00 | 56.25 | 55.63 | 0.41% | 19:23:57 |
| | Imation Corp | 6.22 | 6.18 | 6.22 | 6.10 | 0.65% | 18:41:00 |
| | Imax corporation | 21.76 | 21.88 | 22.26 | 21.33 | -0.55% | 19:23:57 |
| | Imperial Holdings Inc | 2.48 | 2.55 | 2.54 | 2.48 | -2.75% | 17:56:00 |
| | Imperva Inc | 32.45 | 32.79 | 33.00 | 32.07 | -1.04% | 18:56:00 |
| | Independence Holding Comp | 10.50 | 10.45 | 10.50 | 10.49 | 0.48% | 16:54:00 |
| | Industrias Bachoco Sab-adr | 21.12 | 20.94 | 21.37 | 20.46 | 0.86% | 19:07:33 |
| | ING Group NV | 9.21 | 9.73 | 9.45 | 9.08 | -5.34% | 18:56:00 |
| | Ingersoll Rand | 38.03 | 37.99 | 38.56 | 37.47 | 0.11% | 19:23:51 |
| | Ingram Micro Inc | 19.47 | 19.72 | 19.63 | 19.18 | -1.27% | 18:56:00 |
| | Inland Real Estate Corp | 8.95 | 8.87 | 9.00 | 8.83 | 0.90% | 18:47:00 |
| | Inphi Corp | 15.43 | 15.37 | 15.50 | 15.13 | 0.39% | 18:54:00 |
| | Insperity Inc | 30.54 | 30.17 | 30.57 | 30.02 | 1.23% | 18:47:00 |
| | Integrys Energy Group Inc | 53.26 | 53.34 | 53.53 | 53.05 | -0.15% | 19:23:42 |
| | Intercontinental Hotels Group PLC | 21.93 | 21.72 | 21.99 | 21.78 | 0.97% | 18:52:00 |
| | IntercontinentalExchange | 131.19 | 130.08 | 131.75 | 130.38 | 0.85% | 19:23:36 |
| | Interline Brands Inc | 17.72 | 17.71 | 17.85 | 17.65 | 0.06% | 18:54:00 |
| | International Rectifier Corp | 22.20 | 22.30 | 22.58 | 22.00 | -0.45% | 18:57:00 |
| | International Shipholding Corp | 21.81 | 22.04 | 22.00 | 21.76 | -1.04% | 17:49:00 |
| | InterOil Corporation | 72.03 | 74.73 | 74.76 | 70.92 | -3.61% | 19:23:54 |
| | Interpublic Group Cos | 10.77 | 10.85 | 10.87 | 10.72 | -0.74% | 19:12:25 |
| | InterXion Holding NV | 14.59 | 14.52 | 14.63 | 14.58 | 0.48% | 18:21:00 |
| | Intl Flavors & Fragrances | 57.58 | 56.25 | 58.76 | 56.99 | 2.36% | 19:23:57 |
| | Intl Game Technology | 15.69 | 15.75 | 15.85 | 15.47 | -0.38% | 19:24:03 |
| | Intl Paper Co | 31.48 | 30.95 | 31.49 | 30.97 | 1.71% | 19:21:42 |
| | IntraLinks Holdings Inc | 6.90 | 6.69 | 6.97 | 6.75 | 3.14% | 18:50:00 |
| | Intrepid Potash Inc | 25.34 | 25.12 | 25.37 | 25.06 | 0.88% | 18:54:00 |
| | Invacare Corp | 17.58 | 17.68 | 18.01 | 17.46 | -0.57% | 18:53:00 |
| | InvenSense Inc | 18.95 | 18.02 | 19.00 | 18.15 | 5.16% | 18:55:00 |
| | Invesco Ltd | 24.46 | 24.32 | 24.65 | 24.30 | 0.58% | 19:23:57 |
| | Invesco Mortgage Capital Inc | 15.83 | 15.81 | 15.95 | 15.77 | 0.13% | 18:56:00 |
| | Investment Technology Group Inc | 10.88 | 10.88 | 10.98 | 10.78 | -0.09% | 18:57:00 |
| | Ion Geophysical Corp | 8.65 | 8.63 | 8.69 | 8.46 | 0.23% | 18:53:00 |
| | Iron Mountain Inc | 30.74 | 30.87 | 31.08 | 30.60 | -0.42% | 19:24:03 |
| | IRSA Inversiones Representaciones | 10.75 | 10.85 | 10.87 | 10.74 | -0.92% | 18:54:00 |
| | iSoftStone Holdings Ltd | 10.14 | 10.33 | 10.35 | 9.95 | -1.84% | 18:43:00 |
| | iStar Financial Inc | 7.29 | 7.41 | 7.40 | 7.19 | -1.62% | 18:51:00 |
| | ITC Holdings Corp | 75.29 | 75.50 | 75.51 | 74.72 | -0.28% | 18:56:00 |
| | ITT Corporation | 22.67 | 22.60 | 22.72 | 22.49 | 0.31% | 19:12:00 |
| | ITT Educational Services Inc | 73.67 | 71.80 | 75.60 | 71.63 | 2.60% | 18:56:00 |
| | Ivanhoe Mines Ltd | 16.61 | 16.47 | 16.66 | 16.13 | 0.85% | 18:56:00 |
| | Jabil Circuit Inc | 24.87 | 23.97 | 24.98 | 24.11 | 3.75% | 19:23:57 |
| | Jacobs Engineering Group Inc | 46.51 | 45.83 | 46.56 | 45.81 | 1.48% | 19:24:00 |
| | Jaguar Mining Inc | 6.63 | 6.63 | 6.74 | 6.63 | 0.45% | 18:53:00 |
| | Janus Capital Group Inc | 8.68 | 8.45 | 8.72 | 8.46 | 2.72% | 19:04:53 |
| | Jarden Corp | 33.97 | 34.07 | 34.12 | 33.90 | -0.29% | 18:57:00 |
| | Jefferies Group | 16.24 | 15.97 | 16.28 | 15.97 | 1.69% | 19:21:54 |
| | JinkoSolar Holding Comp Ltd | 9.85 | 8.60 | 9.90 | 8.66 | 14.53% | 18:56:00 |
| | JMP Group Inc | 7.50 | 7.69 | 7.68 | 7.50 | -2.47% | 18:50:00 |
| | John Bean Technologies Corp | 17.50 | 17.54 | 17.55 | 17.43 | -0.23% | 18:56:00 |
| | John Wiley & Sons A | 45.66 | 45.14 | 45.72 | 45.09 | 1.15% | 18:56:00 |
| | John Wiley & Sons B | 45.36 | 45.77 | 45.36 | 45.36 | -0.90% | 17:02:00 |
| | Johnson & Johnson | 64.97 | 65.24 | 65.35 | 64.88 | -0.41% | 19:23:39 |
| | Johnson Controls Inc | 33.14 | 32.52 | 33.27 | 32.56 | 1.91% | 19:23:06 |
| | Jones Apparel | 10.35 | 10.17 | 10.35 | 9.98 | 1.77% | 19:21:54 |
| | Jones Lang LaSalle Inc | 81.75 | 81.52 | 82.42 | 80.92 | 0.28% | 18:56:00 |
| | Journal Communications Inc | 5.19 | 5.27 | 5.29 | 5.17 | -1.52% | 18:34:00 |
| | Joy Global Inc | 87.72 | 89.70 | 88.91 | 85.81 | -2.21% | 19:23:57 |
| | JPMorgan Chase & Co | 38.00 | 38.29 | 38.64 | 37.86 | -0.77% | 19:23:51 |
| | Juniper Networks Inc | 23.24 | 23.10 | 23.42 | 22.87 | 0.61% | 19:23:51 |
| | K-V Pharmaceutical Comp A | 2.65 | 2.69 | 2.77 | 2.41 | -1.49% | 18:49:00 |
| | K-V Pharmaceutical Comp B | 2.62 | 2.71 | 2.67 | 2.51 | -3.32% | 18:46:00 |
| | K12 Inc | 22.82 | 22.87 | 22.96 | 22.48 | -0.22% | 18:55:00 |
| | Kadant Inc | 25.84 | 25.49 | 25.89 | 25.31 | 1.37% | 18:31:00 |
| | Kansas City Southern | 70.19 | 69.09 | 70.19 | 68.87 | 1.59% | 18:57:00 |
| | KapStone Paper and Packaging Corp | 18.66 | 18.52 | 18.81 | 18.52 | 0.76% | 18:56:00 |
| | KAR Auction Services Inc | 16.17 | 16.22 | 16.27 | 15.76 | -0.31% | 18:51:00 |
| | Kaydon Corp | 36.01 | 36.32 | 36.55 | 35.85 | -0.85% | 18:55:00 |
| | KB Financial Group Inc | 40.52 | 39.93 | 40.79 | 40.04 | 1.48% | 18:57:00 |
| | Kb Home | 11.89 | 10.92 | 12.14 | 10.99 | 8.88% | 19:20:19 |
| | KBR Inc | 33.85 | 33.44 | 33.94 | 33.30 | 1.23% | 18:57:00 |
| | KBW Inc | 18.21 | 18.31 | 18.43 | 18.09 | -0.55% | 18:53:00 |
| | Kellogg Co | 50.26 | 50.34 | 50.43 | 49.96 | -0.16% | 19:19:28 |
| | Kemet Corp | 9.99 | 9.89 | 10.13 | 9.77 | 1.01% | 18:56:00 |
| | Kemper Corp | 28.48 | 28.69 | 28.54 | 28.24 | 0.11% | 18:54:00 |
| | Kenexa Corp | 28.71 | 28.13 | 30.00 | 28.37 | 2.06% | 18:54:00 |
| | Kennametal Inc | 45.19 | 44.99 | 45.44 | 44.84 | 0.44% | 18:54:00 |
| | Kennedy-Wilson Holdings Inc | 14.00 | 13.98 | 14.09 | 13.90 | 0.14% | 18:43:00 |
| | Kenneth Cole Productions Inc | 12.98 | 13.03 | 13.13 | 12.88 | -0.38% | 18:11:00 |
| | Key Energy Services Inc | 15.56 | 16.09 | 16.23 | 15.39 | -3.29% | 18:57:00 |
| | KeyCorp | 8.11 | 8.16 | 8.20 | 8.05 | -0.61% | 19:04:26 |
| | Kid Brands Inc | 3.65 | 3.65 | 3.66 | 3.64 | 0.27% | 18:20:00 |
| | Kilroy Realty Corp | 43.32 | 43.22 | 43.40 | 42.78 | 0.23% | 18:57:00 |
| | Kimberly-Clark | 71.83 | 71.70 | 71.91 | 71.41 | 0.18% | 19:24:00 |
| | Kimco Realty Corp | 18.66 | 18.86 | 18.94 | 18.31 | -1.06% | 19:20:27 |
| | Kinder Morgan Inc | 32.48 | 32.07 | 32.55 | 32.00 | 1.28% | 18:56:00 |
| | Kinder Morgan Management | 79.99 | 78.58 | 79.99 | 78.62 | 1.79% | 19:23:33 |
| | Kindred Healthcare Inc | 12.76 | 13.10 | 13.14 | 12.72 | -2.60% | 18:56:00 |
| | Kingsway Financial Services Inc | 0.61 | 0.62 | 0.61 | 0.61 | -1.61% | 17:11:00 |
| | Kinross Gold | 11.05 | 11.11 | 11.29 | 11.02 | -0.54% | 19:23:15 |
| | Kirby Corp | 67.45 | 66.45 | 67.71 | 66.07 | 1.50% | 18:57:00 |
| | Kite Realty Group Trust | 5.50 | 5.46 | 5.55 | 5.48 | 0.73% | 18:44:00 |
| | Knight Capital Group Inc | 13.17 | 13.18 | 13.28 | 13.05 | -0.08% | 18:57:00 |
| | Knight Transportation Inc | 17.56 | 17.60 | 17.65 | 17.47 | -0.23% | 18:48:00 |
| | Knoll Inc | 16.06 | 16.04 | 16.11 | 15.87 | 0.12% | 18:57:00 |
| | Kodiak Oil | 9.27 | 9.44 | 9.64 | 9.17 | -1.80% | 18:56:00 |
| | Kohl's Corp | 50.15 | 50.14 | 50.17 | 49.83 | 0.02% | 19:23:54 |
| | Konami | 25.23 | 25.05 | 25.37 | 25.22 | 0.70% | 19:21:12 |
| | Koninklijke Philips Electronics NV | 21.19 | 20.93 | 21.21 | 20.99 | 1.24% | 18:56:00 |
| | Koppers Holdings Inc | 40.20 | 40.16 | 40.42 | 39.89 | 0.10% | 18:43:00 |
| | Korea Electric Power Corp | 11.71 | 11.99 | 11.75 | 11.68 | -2.34% | 18:56:00 |
| | Korea Telecom Corp | 14.26 | 14.50 | 14.43 | 14.18 | -1.66% | 18:55:00 |
| | Korn/Ferry International | 16.98 | 17.01 | 17.03 | 16.66 | -0.18% | 18:55:00 |
| | Kosmos Energy Ltd | 14.11 | 13.68 | 14.13 | 13.71 | 3.14% | 18:57:00 |
| | Kraft Foods Inc Cl A | 38.70 | 38.54 | 38.77 | 38.57 | 0.42% | 19:10:39 |
| | Kraton Performance Polymers Inc | 28.98 | 29.35 | 29.55 | 28.74 | -1.26% | 18:57:00 |
| | Krispy Kreme Doughnuts Inc | 8.19 | 8.03 | 8.19 | 7.97 | 1.99% | 18:53:00 |
| | Kroger Co | 23.68 | 23.64 | 23.86 | 23.58 | 0.17% | 19:20:52 |
| | Kronos Worldwide Inc | 24.23 | 24.24 | 24.34 | 23.81 | -0.04% | 18:56:00 |
| | Kubota | 48.16 | 48.40 | 48.47 | 48.06 | -0.50% | 19:23:54 |
| | Kyocera | 86.08 | 87.04 | 86.46 | 85.94 | -1.10% | 19:22:36 |
| | L-3 Communications Hldgs | 70.44 | 70.72 | 70.96 | 70.00 | -0.40% | 19:23:39 |
| | La-Z-Boy Inc | 14.02 | 13.89 | 14.04 | 13.74 | 0.94% | 18:52:00 |
| | Lab Corp of America Hldgs | 91.94 | 92.00 | 91.96 | 91.21 | -0.07% | 19:23:57 |
| | Laclede Group Inc | 42.26 | 42.61 | 42.62 | 42.20 | -0.82% | 18:52:00 |
| | Lan Chile SA | 26.16 | 25.78 | 26.22 | 25.97 | 1.47% | 18:41:00 |
| | Landauer Inc | 56.70 | 57.44 | 57.40 | 56.50 | -1.29% | 18:17:00 |
| | Laredo Petroleum Holdings Inc | 24.37 | 24.58 | 24.67 | 24.22 | -0.85% | 18:18:00 |
| | Las Vegas Sands | 52.85 | 52.07 | 53.30 | 51.99 | 1.50% | 19:23:48 |
| | LaSalle Hotel Properties | 27.55 | 28.11 | 28.29 | 27.41 | -1.99% | 18:57:00 |
| | Lazard Ltd | 27.50 | 27.40 | 27.68 | 27.18 | 0.36% | 19:24:03 |
| | Ldk Solar Co | 6.84 | 5.99 | 6.90 | 5.91 | 14.19% | 19:23:36 |
| | Leapfrog Enterprises Inc | 6.73 | 6.59 | 6.88 | 6.65 | 2.12% | 18:57:00 |
| | Lear Corp | 45.41 | 45.18 | 45.43 | 44.83 | 0.51% | 18:57:00 |
| | Legg Mason Inc | 27.51 | 27.21 | 27.65 | 26.96 | 1.10% | 18:55:00 |
| | Leggett & Platt | 21.80 | 21.95 | 22.01 | 21.68 | -0.68% | 19:23:48 |
| | Lender Processing Services Inc | 19.60 | 19.76 | 19.97 | 19.38 | -0.81% | 18:57:00 |
| | Lennar Corp | 23.79 | 23.38 | 23.81 | 23.06 | 1.75% | 19:23:33 |
| | Lennar Corp B | 18.99 | 18.75 | 18.99 | 18.64 | 1.28% | 18:50:00 |
| | Lennox International Inc | 39.03 | 39.00 | 39.36 | 38.86 | 0.08% | 18:57:00 |
| | Lentuo International Inc | 3.49 | 3.23 | 3.50 | 3.12 | 8.05% | 18:52:00 |
| | Leucadia National Corp (NY) | 29.48 | 29.46 | 29.71 | 29.05 | 0.07% | 19:24:03 |
| | Level 3 Comms | 21.35 | 21.31 | 22.38 | 21.27 | 0.19% | 19:23:54 |
| | Lexington Realty Trust | 8.67 | 8.61 | 8.74 | 8.46 | 0.70% | 18:56:00 |
| | Lexmark International Inc | 37.50 | 37.23 | 37.56 | 37.11 | 0.73% | 19:23:54 |
| | LG Display Co. Ltd | 13.26 | 13.19 | 13.30 | 13.11 | 0.53% | 18:50:00 |
| | Liberte Investors Inc | 1.32 | 1.34 | 1.32 | 1.27 | -1.49% | 16:15:00 |
| | Liberty Property Trust | 33.51 | 33.77 | 33.85 | 33.29 | -0.77% | 18:57:00 |
| | Life Time Fitness | 49.75 | 50.13 | 50.53 | 48.96 | -0.76% | 18:50:00 |
| | Lilly, Eli & Co | 39.56 | 39.78 | 39.82 | 39.53 | -0.55% | 19:23:39 |
| | Limited Brands Inc | 45.04 | 44.83 | 45.14 | 44.60 | 0.47% | 19:23:54 |
| | Lincoln National Corp | 24.44 | 24.39 | 24.59 | 24.07 | 0.21% | 19:23:27 |
| | Lindsay corporation | 62.18 | 63.43 | 63.71 | 61.81 | -1.97% | 19:23:57 |
| | LinkedIn Corp. | 76.97 | 76.40 | 77.63 | 74.32 | 0.74% | 19:23:57 |
| | Lions Gate Entertainment Corp | 11.09 | 10.95 | 11.32 | 10.90 | 1.28% | 18:55:00 |
| | Lithia Motors Inc | 25.07 | 24.12 | 25.07 | 24.25 | 3.94% | 18:53:00 |
| | Live Nation Entertainment Inc | 10.55 | 10.64 | 10.72 | 10.51 | -0.85% | 18:52:00 |
| | Liz Claiborne | 10.06 | 9.72 | 10.12 | 9.64 | 3.50% | 19:24:00 |
| | Lloyds Banking Group Plc | 2.25 | 2.25 | 2.29 | 2.22 | -0.44% | 18:52:00 |
| | Lockheed Martin | 87.84 | 87.64 | 88.08 | 87.41 | 0.23% | 19:24:03 |
| | Loews corporation | 38.42 | 38.47 | 38.67 | 38.08 | -0.13% | 19:23:48 |
| | Lone Pine Resources Inc | 6.95 | 7.01 | 7.01 | 6.90 | -0.86% | 18:55:00 |
| | Lorillard Inc | 123.10 | 113.36 | 127.74 | 117.11 | 8.59% | 19:24:00 |
| | Louisiana-Pacific Corp | 7.92 | 8.04 | 8.07 | 7.85 | -1.49% | 18:57:00 |
| | Lowe's Cos Inc | 26.95 | 26.88 | 27.00 | 26.79 | 0.26% | 19:24:03 |
| | LS Starrett Comp | 13.29 | 13.18 | 13.35 | 13.24 | 0.83% | 18:28:00 |
| | Lsb Industries Inc | 37.16 | 37.46 | 37.70 | 36.96 | -0.80% | 18:51:00 |
| | LSI Corporation | 8.32 | 8.05 | 8.34 | 7.98 | 3.35% | 19:23:36 |
| | LTC Properties Inc | 32.42 | 32.58 | 32.69 | 32.20 | -0.49% | 18:32:00 |
| | Lubys Inc | 5.54 | 5.58 | 5.64 | 5.47 | -0.72% | 17:10:00 |
| | Lumber Liquidators Holdings Inc | 22.59 | 22.20 | 22.60 | 22.25 | 1.76% | 18:55:00 |
| | Luxottica Group SpA | 32.98 | 32.98 | 33.07 | 32.74 | -0.09% | 18:14:00 |
| | Lydall Inc | 9.86 | 9.91 | 9.99 | 9.85 | -0.50% | 18:53:00 |
| | LyondellBasell Industries NV | 44.75 | 44.70 | 45.00 | 44.46 | 0.11% | 18:57:00 |
| | M&T Bank Corp | 80.97 | 81.75 | 82.07 | 80.59 | -0.95% | 19:22:51 |
| | M/i Homes Inc | 13.00 | 12.23 | 13.06 | 12.22 | 6.30% | 19:24:03 |
| | Macerich Comp | 55.26 | 55.57 | 55.68 | 54.64 | -0.56% | 18:57:00 |
| | Mack-Cali Realty Corp | 28.98 | 29.53 | 29.50 | 28.82 | -1.86% | 18:56:00 |
| | Macy's Inc | 36.17 | 35.86 | 36.20 | 35.52 | 0.86% | 19:23:33 |
| | Magna International | 42.85 | 42.88 | 43.08 | 42.36 | -0.07% | 19:23:51 |
| | MagnaChip Semiconductor Corp | 10.78 | 11.02 | 11.04 | 10.73 | -2.18% | 18:53:00 |
| | Magnum Hunter Resources Corp | 6.24 | 6.19 | 6.28 | 6.13 | 0.81% | 18:57:00 |
| | Mahanagar Tel Nigam Mtnl | 1.12 | 1.14 | 1.15 | 1.12 | -1.75% | 19:19:58 |
| | Maidenform Brands Inc | 21.41 | 21.33 | 21.62 | 21.25 | 0.38% | 18:45:00 |
| | Manitowoc Co. | 16.73 | 16.38 | 16.74 | 16.11 | 2.14% | 19:23:33 |
| | Manning & Napier Inc | 14.16 | 14.09 | 14.33 | 13.98 | 0.50% | 18:45:00 |
| | ManpowerGroup | 45.82 | 46.24 | 46.75 | 45.25 | -0.91% | 18:56:00 |
| | Manulife Financial Corp | 12.08 | 12.16 | 12.12 | 11.85 | -0.66% | 18:57:00 |
| | Marathon Oil Corp | 32.52 | 32.72 | 32.89 | 32.22 | -0.61% | 19:22:45 |
| | Marathon Petroleum Corp. | 45.12 | 44.95 | 45.12 | 43.85 | 0.38% | 19:24:00 |
| | Marcus Corp | 12.77 | 12.86 | 12.93 | 12.65 | -0.70% | 18:39:00 |
| | Marine Products Corp | 6.57 | 6.47 | 6.63 | 6.45 | 1.55% | 18:48:00 |
| | MarineMax Inc | 8.21 | 8.25 | 8.26 | 8.07 | -0.48% | 18:43:00 |
| | Markel Corp | 407.28 | 406.18 | 408.75 | 404.65 | 0.27% | 18:55:00 |
| | Marriott Intl A | 36.16 | 36.22 | 36.32 | 35.78 | -0.17% | 19:24:03 |
| | Marsh & McLennan Companies | 32.61 | 32.43 | 32.64 | 32.32 | 0.56% | 19:11:25 |
| | Martha Stewart Living Omnimedia | 4.58 | 4.69 | 4.73 | 4.56 | -2.35% | 18:57:00 |
| | Martin Marietta Materials Inc | 88.15 | 86.42 | 88.26 | 86.46 | 2.00% | 18:57:00 |
| | Masco Corp | 13.07 | 12.81 | 13.14 | 12.80 | 2.03% | 19:23:57 |
| | MasTec Inc | 18.15 | 17.94 | 18.18 | 17.94 | 1.17% | 18:57:00 |
| | Mastercard Inc A | 397.13 | 394.92 | 401.37 | 394.26 | 0.56% | 19:24:00 |
| | Materion Corp | 30.71 | 31.29 | 31.54 | 30.15 | -1.85% | 18:54:00 |
| | Maui Land & Pineapple Comp Inc | 3.88 | 4.06 | 3.97 | 3.88 | -4.43% | 14:34:00 |
| | Maxcom Telecomunic SAB de CV | 1.91 | 1.91 | 1.94 | 1.91 | 1.60% | 03/02 |
| | Maximus Inc | 44.75 | 45.01 | 45.11 | 44.67 | -0.58% | 18:56:00 |
| | MaxLinear Inc | 5.80 | 6.00 | 6.00 | 5.80 | -3.33% | 18:16:00 |
| | Mbia Inc | 12.18 | 12.14 | 12.30 | 11.96 | 0.33% | 19:23:03 |
| | McClatchy Comp | 2.99 | 2.78 | 3.04 | 2.77 | 7.55% | 18:56:00 |
| | McCormick & Co | 50.65 | 50.60 | 50.81 | 50.30 | 0.10% | 19:24:00 |
| | McCormick & Comp Inc | 50.46 | 50.41 | 50.46 | 50.16 | 0.10% | 18:48:00 |
| | McDermott International Inc | 13.65 | 13.73 | 13.98 | 13.57 | -0.58% | 18:56:00 |
| | McDonald's Corp | 99.84 | 100.05 | 100.46 | 99.71 | -0.21% | 19:23:54 |
| | McGraw-Hill Cos Inc | 45.87 | 45.95 | 46.12 | 45.67 | -0.17% | 19:23:24 |
| | McKesson Corp | 82.32 | 82.82 | 82.76 | 81.79 | -0.60% | 19:23:12 |
| | McMoRan Exploration Comp | 13.40 | 13.43 | 13.56 | 13.10 | -0.22% | 18:56:00 |
| | MDC Holdings Inc | 25.18 | 25.01 | 25.40 | 24.78 | 0.68% | 18:52:00 |
| | Mdu Res Group Inc | 21.72 | 21.65 | 21.75 | 21.57 | 0.32% | 18:56:00 |
| | Mead Johnson Nutrition | 75.58 | 74.33 | 75.81 | 74.23 | 1.68% | 19:23:54 |
| | Meadowbrook Insurance Group Inc | 9.95 | 10.07 | 10.10 | 9.90 | -1.19% | 18:44:00 |
| | MeadWestvaco Corp | 30.17 | 29.86 | 30.18 | 29.93 | 1.04% | 19:23:30 |
| | Mechel Steel Group OAO | 11.59 | 11.54 | 11.68 | 11.47 | 0.43% | 18:56:00 |
| | Medco Health Solutions Inc | 60.61 | 60.83 | 60.95 | 60.27 | -0.36% | 19:23:57 |
| | Media General Inc | 4.70 | 4.62 | 4.70 | 4.55 | 1.73% | 18:54:00 |
| | Medical Properties Trust Inc | 9.87 | 9.92 | 9.94 | 9.81 | -0.50% | 18:52:00 |
| | Medicis Pharmaceutical Corp | 33.58 | 33.94 | 34.07 | 33.42 | -1.06% | 18:56:00 |
| | MEDIFAST INC | 16.99 | 16.95 | 17.17 | 16.79 | 0.24% | 18:57:00 |
| | Mednax Inc | 73.15 | 72.73 | 73.40 | 72.16 | 0.58% | 18:56:00 |
| | Medtronic Inc | 39.98 | 40.49 | 40.56 | 39.80 | -1.26% | 19:24:03 |
| | MEMC Electronic Materials | 5.81 | 5.35 | 5.95 | 5.29 | 8.60% | 19:20:55 |
| | Mens Wearhouse Inc | 36.89 | 37.05 | 37.24 | 36.47 | -0.43% | 18:56:00 |
| | Merck & Co Inc | 38.23 | 38.42 | 38.39 | 38.14 | -0.49% | 19:23:24 |
| | Mercury General Corp | 43.76 | 43.55 | 43.80 | 43.20 | 0.48% | 18:55:00 |
| | Meredith Corp | 34.12 | 34.13 | 34.47 | 33.86 | -0.03% | 19:23:30 |
| | Meritage Corp | 27.33 | 27.68 | 27.91 | 26.82 | -1.26% | 18:57:00 |
| | Meritor Inc | 8.03 | 7.91 | 8.20 | 7.80 | 1.52% | 18:55:00 |
| | Met-Pro Corp | 10.02 | 10.10 | 10.14 | 10.01 | -0.79% | 18:29:00 |
| | Metals USA Holdings Corp | 14.14 | 14.22 | 14.33 | 13.96 | -0.56% | 18:54:00 |
| | Methode Electronics Inc | 9.95 | 10.01 | 10.07 | 9.91 | -0.60% | 18:57:00 |
| | Metlife Inc | 37.50 | 37.69 | 37.91 | 36.92 | -0.50% | 19:23:57 |
| | Metropcs Communications | 9.63 | 9.59 | 9.72 | 9.55 | 0.42% | 19:21:48 |
| | Metropolitan Health Networks Inc | 8.38 | 8.39 | 8.45 | 8.28 | -0.12% | 18:55:00 |
| | Mettler-Toledo International Inc | 185.66 | 183.28 | 185.78 | 180.65 | 1.30% | 18:54:00 |
| | MFA Financial Inc | 7.54 | 7.44 | 7.57 | 7.44 | 1.34% | 18:56:00 |
| | Mgic Inv | 4.81 | 4.43 | 4.89 | 4.45 | 8.46% | 19:12:42 |
| | Mgm Mirage | 14.53 | 14.27 | 14.58 | 14.07 | 1.82% | 19:23:57 |
| | MI Developments Inc | 36.50 | 36.81 | 36.99 | 36.41 | -0.84% | 18:56:00 |
| | Michael Kors Holdings Ltd | 33.74 | 33.21 | 33.97 | 33.13 | 1.60% | 18:57:00 |
| | Mid-America Apartment Communities | 64.63 | 64.45 | 64.74 | 63.91 | 0.28% | 18:56:00 |
| | Midas Inc | 9.43 | 9.47 | 9.43 | 9.36 | -0.42% | 16:01:00 |
| | Miller Energy Resources Inc | 4.29 | 4.24 | 4.33 | 4.25 | 1.18% | 18:44:00 |
| | Miller Industries Inc | 17.42 | 17.44 | 17.48 | 17.35 | -0.11% | 18:34:00 |
| | Millipore | 8.07 | 7.85 | 8.07 | 7.88 | 2.80% | 18:54:25 |
| | Mindray Medical Int | 29.70 | 29.53 | 29.80 | 29.53 | 0.58% | 19:21:00 |
| | Mine Safety Appliances Comp | 35.80 | 35.87 | 36.11 | 35.55 | -0.20% | 18:55:00 |
| | Minerals Technologies Inc | 67.33 | 67.92 | 68.16 | 67.05 | -0.87% | 18:52:00 |
| | Mistras Group Inc | 23.47 | 23.27 | 23.53 | 23.24 | 0.86% | 18:53:00 |
| | Mits Ufj Financial Grp | 5.06 | 5.01 | 5.10 | 5.06 | 1.00% | 19:12:49 |
| | Mizuho | 3.22 | 3.18 | 3.24 | 3.21 | 1.26% | 19:12:12 |
| | Mobile TeleSystems | 17.41 | 17.25 | 17.72 | 17.31 | 0.93% | 18:57:00 |
| | Modine Manufacturing Comp | 10.33 | 10.41 | 10.49 | 10.21 | -0.77% | 18:53:00 |
| | Mohawk Industries Inc | 66.42 | 66.02 | 66.42 | 64.96 | 0.61% | 18:48:00 |
| | Molina Healthcare Inc | 33.81 | 33.89 | 34.09 | 33.55 | -0.24% | 18:56:00 |
| | Molson Coors Brewing Co B | 43.90 | 43.72 | 43.91 | 43.55 | 0.41% | 19:23:42 |
| | Molson Coors Brewing Comp A | 44.00 | 44.00 | 44.00 | 43.99 | 1.15% | 07/02 |
| | Molycorp Inc. | 27.73 | 28.07 | 28.26 | 27.28 | -1.21% | 19:24:00 |
| | Moneygram International Inc | 18.59 | 18.64 | 18.79 | 18.56 | -0.27% | 18:56:00 |
| | Monmouth Real Estate Investment | 9.50 | 9.59 | 9.62 | 9.46 | -0.94% | 18:46:00 |
| | Monsanto Co. | 78.35 | 79.14 | 79.34 | 77.29 | -1.00% | 19:23:48 |
| | Monster Worldwide Inc | 7.35 | 7.28 | 7.37 | 7.29 | 0.96% | 19:11:03 |
| | Montpelier Re Holdings Ltd | 18.19 | 18.18 | 18.28 | 18.05 | 0.06% | 18:56:00 |
| | Moody's Corp | 38.39 | 38.30 | 38.55 | 37.98 | 0.23% | 19:23:36 |
| | Moog Inc A | 44.04 | 44.33 | 44.54 | 43.69 | -0.65% | 18:57:00 |
| | Moog Inc B | 44.01 | 44.42 | 44.55 | 44.00 | -1.23% | 18:21:00 |
| | Morgan Stanley | 20.35 | 20.44 | 20.69 | 20.23 | -0.44% | 19:22:03 |
| | Mortons Restaurant Group Inc | 6.90 | 6.90 | 6.90 | 6.89 | -0.14% | 01/02 |
| | Mosaic Company | 56.30 | 56.23 | 56.57 | 55.95 | 0.12% | 19:23:54 |
| | Motorola Mobility Holdings | 39.35 | 38.96 | 39.42 | 39.30 | 1.00% | 19:20:31 |
| | Motorola Solutions | 47.80 | 47.11 | 47.82 | 46.93 | 1.46% | 19:23:15 |
| | Movado Group Inc | 18.79 | 18.99 | 19.05 | 18.64 | -1.05% | 18:55:00 |
| | MPG Office Trust Inc | 2.72 | 2.73 | 2.80 | 2.69 | -0.37% | 18:56:00 |
| | MSC Industrial Direct Comp Inc | 78.26 | 77.80 | 78.39 | 77.64 | 0.59% | 18:46:00 |
| | MSCI Inc | 35.21 | 34.86 | 35.21 | 34.82 | 1.00% | 18:53:00 |
| | Mueller Industries Inc | 48.46 | 48.00 | 48.46 | 47.86 | 0.96% | 18:54:00 |
| | Mueller Water Products Inc | 3.02 | 2.91 | 3.04 | 2.88 | 3.78% | 18:51:00 |
| | Murphy Oil Corp | 61.37 | 61.19 | 61.61 | 60.43 | 0.29% | 19:23:57 |
| | Myers Industries Inc | 13.66 | 13.89 | 13.94 | 13.44 | -1.66% | 18:42:00 |
| | Nabors Industries Ltd | 19.42 | 19.54 | 19.70 | 18.85 | -0.61% | 19:24:03 |
| | NACCO Industries Inc | 102.37 | 103.74 | 104.26 | 101.85 | -1.32% | 18:04:00 |
| | Nam Tai Electronics Inc | 6.45 | 6.33 | 6.63 | 6.35 | 1.90% | 18:25:00 |
| | National Bank of Greece SA | 3.79 | 3.96 | 3.96 | 3.77 | -4.29% | 18:47:00 |
| | National Financial Partners Corp | 16.33 | 16.36 | 16.41 | 16.05 | -0.18% | 18:45:00 |
| | National Fuel Gas Comp | 48.98 | 49.23 | 49.36 | 48.43 | -0.51% | 18:56:00 |
| | National Grid Transco PLC | 50.73 | 51.07 | 51.14 | 50.69 | -0.67% | 18:53:00 |
| | National Health Investors Inc | 49.54 | 49.71 | 50.02 | 49.24 | -0.34% | 18:55:00 |
| | National Oilwell Varco Inc | 83.21 | 81.81 | 83.34 | 81.60 | 1.71% | 19:23:36 |
| | National Presto Industries Inc | 101.00 | 101.65 | 101.89 | 100.72 | -0.64% | 18:26:00 |
| | National Retail Properties | 27.30 | 27.49 | 27.64 | 27.19 | -0.69% | 18:53:00 |
| | National Steel Comp | 10.70 | 10.70 | 10.71 | 10.56 | -0.19% | 18:56:00 |
| | Natural Gas Services Group Inc | 14.14 | 14.46 | 14.55 | 14.05 | -2.21% | 18:57:00 |
| | Natuzzi SpA | 3.24 | 3.23 | 3.24 | 3.18 | 0.31% | 18:24:00 |
| | Nautilus Group Inc | 2.72 | 2.68 | 2.74 | 2.62 | 1.49% | 18:43:00 |
| | Navigant Consulting Inc | 13.55 | 13.62 | 13.66 | 13.45 | -0.51% | 18:56:00 |
| | Navios Maritime Holdings Inc | 4.04 | 3.94 | 4.05 | 3.90 | 2.54% | 18:53:00 |
| | Navistar International Corp | 46.19 | 46.66 | 46.84 | 45.39 | -1.01% | 18:56:00 |
| | NCI Building Systems Inc | 12.28 | 12.28 | 12.39 | 12.09 | -0.24% | 18:43:00 |
| | Ncr Corp | 21.36 | 21.44 | 21.55 | 21.09 | -0.37% | 19:24:00 |
| | Neenah Paper Inc | 25.07 | 24.94 | 25.33 | 24.82 | 0.52% | 18:47:00 |
| | Nelnet Inc | 25.96 | 26.00 | 26.11 | 25.86 | -0.15% | 17:35:00 |
| | NeoPhotonics Corp | 6.01 | 5.78 | 6.03 | 5.75 | 3.98% | 17:50:00 |
| | NetQin Mobile Inc | 7.42 | 7.80 | 8.00 | 7.40 | -4.87% | 18:49:00 |
| | Netsuite Inc | 46.48 | 46.50 | 47.75 | 46.09 | -0.04% | 18:57:00 |
| | Neustar Inc | 35.47 | 35.51 | 35.80 | 35.28 | -0.11% | 18:56:00 |
| | New Oriental Education & Tech | 25.69 | 25.29 | 25.82 | 25.23 | 1.58% | 18:56:00 |
| | New York & Comp Inc | 2.78 | 2.88 | 2.87 | 2.78 | -3.47% | 18:52:00 |
| | New York Community Bancorp Inc | 12.59 | 12.64 | 12.74 | 12.56 | -0.40% | 18:57:00 |
| | New York Times Co A | 7.49 | 7.38 | 7.52 | 7.36 | 1.49% | 19:07:58 |
| | Newcastle Investment Corp | 5.60 | 5.69 | 5.72 | 5.60 | -1.58% | 18:46:00 |
| | Newell Rubbermaid Inc | 19.33 | 19.03 | 19.33 | 18.82 | 1.58% | 19:22:24 |
| | Newfield Exploration Co. | 38.11 | 38.17 | 38.41 | 37.47 | -0.16% | 19:23:54 |
| | NewJersey Resources Corp | 48.31 | 48.88 | 48.98 | 48.30 | -1.17% | 18:45:00 |
| | NewMarket Corp | 198.37 | 198.05 | 200.41 | 196.08 | 0.16% | 18:57:00 |
| | Newmont Mining Corp | 60.90 | 60.70 | 61.36 | 60.71 | 0.33% | 19:23:54 |
| | Newpark Resources Inc | 8.61 | 8.65 | 8.68 | 8.46 | -0.46% | 18:56:00 |
| | Nexen Inc | 18.64 | 18.57 | 18.81 | 18.44 | 0.38% | 18:57:00 |
| | NextEra Energy Inc | 60.36 | 60.37 | 60.43 | 59.95 | -0.02% | 19:22:12 |
| | Nidec Corporation | 24.43 | 24.46 | 24.51 | 24.37 | -0.12% | 19:14:40 |
| | Nielsen Holdings NV | 28.35 | 28.48 | 28.66 | 28.12 | -0.46% | 18:56:00 |
| | NIKE Inc B | 106.01 | 105.91 | 106.18 | 105.26 | 0.09% | 19:23:24 |
| | Nippon Telegraph | 24.49 | 24.80 | 24.57 | 24.49 | -1.25% | 19:12:42 |
| | Nisource Inc | 23.15 | 23.54 | 23.55 | 23.10 | -1.66% | 19:23:57 |
| | NL Industries Inc | 15.00 | 15.21 | 15.20 | 15.00 | -1.38% | 18:34:00 |
| | Noah Education Holdings Ltd | 1.84 | 1.85 | 1.88 | 1.58 | -0.54% | 16:10:00 |
| | Noah Holdings Ltd | 6.77 | 6.56 | 6.89 | 6.61 | 3.20% | 18:22:00 |
| | Noble Corp | 37.58 | 37.90 | 38.00 | 37.32 | -0.84% | 19:23:30 |
| | Noble Energy Inc | 104.06 | 104.40 | 104.99 | 102.82 | -0.33% | 19:24:00 |
| | Nokia Corp | 5.11 | 5.21 | 5.19 | 5.06 | -1.92% | 17:31:08 |
| | Nomura Holdings | 4.11 | 4.05 | 4.12 | 4.09 | 1.48% | 19:21:30 |
| | Noranda Aluminum Holding Corp | 10.81 | 11.26 | 11.32 | 10.70 | -4.00% | 18:53:00 |
| | Nordic American Tankers Ltd | 14.34 | 14.36 | 14.45 | 14.13 | -0.14% | 18:55:00 |
| | Nordion Inc | 10.05 | 10.06 | 10.08 | 10.03 | -0.10% | 18:51:00 |
| | Nordstrom Inc | 51.16 | 51.01 | 51.26 | 50.50 | 0.29% | 19:23:30 |
| | Norfolk Southern Corp | 72.63 | 72.55 | 73.08 | 72.11 | 0.11% | 19:23:51 |
| | North American Energy Partners Inc | 5.50 | 5.35 | 5.50 | 5.30 | 2.80% | 18:41:00 |
| | Northeast Utilities | 35.43 | 35.62 | 35.68 | 35.34 | -0.53% | 19:15:05 |
| | Northrop Grumman Corp | 60.26 | 60.51 | 60.66 | 60.04 | -0.41% | 19:23:33 |
| | Northstar Realty Finance Corp | 5.48 | 5.52 | 5.56 | 5.48 | -0.72% | 18:54:00 |
| | Northwest Natural Gas Comp | 48.15 | 48.61 | 48.79 | 48.15 | -0.95% | 18:56:00 |
| | NorthWestern Corp | 35.06 | 35.18 | 35.41 | 34.99 | -0.34% | 18:56:00 |
| | Novartis AG | 56.43 | 56.15 | 56.56 | 56.25 | 0.50% | 18:56:00 |
| | Novo Nordisk A/S | 134.82 | 135.21 | 134.98 | 133.25 | -0.29% | 18:50:00 |
| | NRG Energy Inc | 17.07 | 17.12 | 17.16 | 16.85 | -0.29% | 19:23:36 |
| | NSTAR | 46.04 | 46.25 | 46.28 | 45.84 | -0.45% | 18:56:00 |
| | Ntt Docomo | 17.64 | 17.84 | 17.74 | 17.63 | -1.12% | 19:23:54 |
| | Nu Skin Enterprises Inc | 53.75 | 53.44 | 53.79 | 53.20 | 0.58% | 18:55:00 |
| | Nucor Corp | 45.32 | 45.31 | 45.73 | 44.86 | 0.02% | 19:23:27 |
| | NuStar Energy L.P. | 57.96 | 57.87 | 58.29 | 57.56 | 0.16% | 19:24:00 |
| | NV Energy Inc | 16.39 | 16.36 | 16.45 | 16.24 | 0.18% | 18:57:00 |
| | NVR Inc | 721.50 | 719.24 | 726.85 | 714.72 | 0.31% | 18:42:00 |
| | NYSE Euronext | 27.76 | 28.04 | 28.26 | 27.58 | -1.00% | 19:23:48 |
| | Oasis Petroleum Inc | 29.78 | 30.41 | 30.76 | 28.34 | -2.07% | 18:56:00 |
| | Occidental Petroleum | 104.70 | 103.80 | 105.56 | 103.66 | 0.87% | 19:24:00 |
| | Oceaneering International Inc | 52.71 | 52.90 | 53.50 | 52.07 | -0.36% | 18:56:00 |
| | Ocwen Financial Corp | 15.34 | 15.27 | 15.50 | 15.26 | 0.46% | 18:55:00 |
| | Office Depot Inc | 3.19 | 3.05 | 3.23 | 3.06 | 4.59% | 19:12:10 |
| | Office Max | 5.87 | 5.60 | 5.95 | 5.58 | 4.82% | 19:24:03 |
| | OGE Energy Corp | 53.20 | 53.24 | 53.46 | 52.83 | -0.08% | 18:55:00 |
| | Oil States International Inc | 85.03 | 85.11 | 85.81 | 83.84 | -0.09% | 18:56:00 |
| | Oil-Dri Corp Of America | 21.41 | 21.49 | 21.48 | 21.41 | -0.37% | 18:47:00 |
| | Old National Bancorp | 12.25 | 12.39 | 12.44 | 12.21 | -1.13% | 18:57:00 |
| | Old Republic International Corp | 10.50 | 10.45 | 10.52 | 10.41 | 0.48% | 18:54:00 |
| | Olin Corp | 22.33 | 22.33 | 22.50 | 22.10 | 0.09% | 18:57:00 |
| | OM Group Inc | 29.77 | 29.75 | 29.87 | 29.57 | 0.07% | 18:56:00 |
| | Omega Healthcare Investors Inc | 21.98 | 22.05 | 22.19 | 21.88 | -0.32% | 18:56:00 |
| | Omega Protein Corp | 9.21 | 9.02 | 9.22 | 9.02 | 2.11% | 18:53:00 |
| | Omnicare Inc | 33.07 | 33.13 | 33.50 | 32.43 | -0.18% | 18:56:00 |
| | Omnicom Group | 47.84 | 47.47 | 47.84 | 47.30 | 0.78% | 19:24:00 |
| | OMNOVA Solutions Inc | 5.35 | 5.40 | 5.43 | 5.24 | -0.93% | 18:43:00 |
| | One Liberty Properties Inc | 18.14 | 18.42 | 18.44 | 18.09 | -1.52% | 18:46:00 |
| | OneBeacon Insurance Group Ltd | 15.52 | 15.60 | 15.65 | 15.46 | -0.51% | 18:57:00 |
| | ONEOK | 81.64 | 81.95 | 82.23 | 81.23 | -0.38% | 19:24:03 |
| | Opko Health Inc | 5.17 | 5.23 | 5.27 | 5.16 | -1.15% | 18:55:00 |
| | Oppenheimer Holdings Inc | 17.28 | 18.07 | 18.07 | 17.28 | -4.37% | 18:52:00 |
| | Orbital Sciences Corp | 15.12 | 15.08 | 15.21 | 14.86 | 0.27% | 18:57:00 |
| | Orbitz Worldwide Inc | 3.35 | 3.57 | 3.57 | 3.34 | -6.16% | 18:37:00 |
| | Orient Express Hotels | 8.98 | 8.96 | 9.00 | 8.90 | 0.22% | 19:10:34 |
| | Oriental Financial Group Inc | 11.88 | 12.01 | 12.10 | 11.86 | -1.08% | 18:55:00 |
| | Orion Marine Group Inc | 8.00 | 7.94 | 8.09 | 7.95 | 0.76% | 18:49:00 |
| | Orix | 49.54 | 48.91 | 49.57 | 49.23 | 1.29% | 19:21:39 |
| | Ormat Technologies Inc | 16.94 | 16.85 | 16.94 | 16.73 | 0.53% | 18:46:00 |
| | Oshkosh corporati | 25.74 | 25.78 | 26.12 | 25.54 | -0.16% | 19:23:57 |
| | Overseas Shipholding Group | 12.04 | 12.22 | 12.48 | 11.78 | -1.47% | 19:23:54 |
| | Owens & Minor Inc | 29.80 | 29.94 | 30.16 | 29.51 | -0.47% | 18:56:00 |
| | Owens Corning Inc | 34.77 | 34.23 | 34.83 | 34.16 | 1.58% | 18:57:00 |
| | Owens-Illinois Inc | 24.81 | 24.72 | 24.91 | 24.38 | 0.36% | 19:23:54 |
| | Oxford Industries Inc | 51.74 | 51.56 | 52.20 | 51.36 | 0.35% | 18:56:00 |
| | Pacific Drilling SA | 10.50 | 10.29 | 10.50 | 10.29 | 2.04% | 18:55:00 |
| | Packaging Corp of America | 29.05 | 29.12 | 29.28 | 28.76 | -0.24% | 18:55:00 |
| | Pall Corp | 63.66 | 62.95 | 63.78 | 62.71 | 1.13% | 19:21:27 |
| | Pampa Energia SA | 10.72 | 10.80 | 10.80 | 10.62 | -0.74% | 18:54:00 |
| | Panasonic Corp | 8.44 | 8.49 | 8.52 | 8.44 | -0.59% | 19:13:03 |
| | Pandora Media | 13.38 | 13.92 | 13.83 | 13.29 | -3.88% | 19:23:57 |
| | Panhandle Royalty Comp | 30.01 | 30.00 | 31.32 | 29.98 | 0.03% | 16:16:00 |
| | PAR Technology Corp | 5.03 | 5.04 | 5.08 | 5.01 | -0.20% | 16:57:00 |
| | Paragon Shipping | 0.82 | 0.76 | 0.84 | 0.75 | 8.01% | 19:23:06 |
| | Park Electrochemical Corp | 30.30 | 30.62 | 30.73 | 30.23 | -1.05% | 18:53:00 |
| | Parker Drilling Comp | 6.72 | 6.67 | 6.74 | 6.59 | 0.75% | 18:55:00 |
| | Parker-Hannifin Corp | 88.35 | 88.16 | 88.54 | 87.64 | 0.22% | 19:23:54 |
| | Parkway Properties Inc | 10.05 | 9.99 | 10.10 | 9.95 | 0.60% | 18:48:00 |
| | PartnerRe Ltd | 68.04 | 67.96 | 68.05 | 66.82 | 0.12% | 18:56:00 |
| | Patni Computer Systems Ltd | 18.80 | 19.00 | 18.80 | 18.80 | -1.05% | 14:30:00 |
| | Patriot Coa | 9.11 | 8.89 | 9.11 | 8.66 | 2.47% | 19:23:27 |
| | Peabody Energy Corp | 37.09 | 36.82 | 37.54 | 36.81 | 0.73% | 19:23:47 |
| | Pearson Plc | 19.17 | 18.92 | 19.21 | 18.97 | 1.32% | 18:48:00 |
| | Pebblebrook Hotel Trust | 23.06 | 23.15 | 23.47 | 22.95 | -0.39% | 18:56:00 |
| | Penn Virginia Corp | 4.69 | 4.57 | 4.78 | 4.61 | 2.63% | 18:56:00 |
| | Penn West Petroleum Ltd | 21.70 | 22.03 | 22.30 | 21.54 | -1.50% | 18:57:00 |
| | Penney, J.C. Inc | 43.17 | 42.35 | 43.18 | 42.30 | 1.94% | 19:23:57 |
| | Pennsylvania Real Estate Invest | 13.67 | 13.90 | 13.90 | 13.56 | -1.65% | 18:50:00 |
| | PennyMac Mortgage Investment Trust | 18.98 | 18.88 | 19.03 | 18.70 | 0.53% | 18:56:00 |
| | Penske Automotive Group Inc | 24.25 | 23.94 | 24.25 | 23.69 | 1.29% | 18:56:00 |
| | Pentair Inc | 38.54 | 38.56 | 38.72 | 38.32 | -0.05% | 18:53:00 |
| | Pep Boys-Manny Moe & Jack | 15.20 | 15.18 | 15.24 | 15.10 | 0.13% | 18:55:00 |
| | Pepco Holdings Inc | 19.85 | 19.90 | 19.91 | 19.77 | -0.25% | 19:18:04 |
| | PepsiCo Inc | 64.35 | 66.74 | 64.84 | 63.83 | -3.58% | 19:24:03 |
| | PerkinElmer Inc | 26.49 | 26.30 | 26.49 | 26.03 | 0.72% | 19:21:36 |
| | Petrobras Argentina SA | 15.42 | 15.98 | 15.72 | 15.24 | -3.50% | 18:56:00 |
| | PETROCHINA CO ADS | 151.83 | 153.25 | 153.05 | 151.22 | -0.93% | 19:21:09 |
| | Petroleo Bras | 31.82 | 32.12 | 32.30 | 31.62 | -0.93% | 19:23:30 |
| | Petroquest Energy Inc | 6.08 | 6.18 | 6.20 | 5.95 | -1.62% | 18:57:00 |
| | Pfizer Inc | 21.23 | 21.01 | 21.23 | 21.02 | 1.05% | 19:23:21 |
| | PG&E Corporation | 41.22 | 41.73 | 41.70 | 41.08 | -1.22% | 19:22:39 |
| | Pharmaceutical Resources Inc | 36.92 | 37.20 | 37.31 | 36.80 | -0.75% | 18:56:00 |
| | Pharmerica Corp | 12.25 | 12.16 | 12.27 | 12.16 | 0.74% | 18:49:00 |
| | PHH Corp | 14.41 | 14.08 | 14.49 | 13.93 | 2.34% | 18:57:00 |
| | Philip Morris International | 80.27 | 77.89 | 80.96 | 77.83 | 3.06% | 19:23:57 |
| | Philippine Long Distance Telephone | 63.94 | 64.30 | 64.15 | 63.81 | -0.56% | 18:56:00 |
| | Phoenix Companies Inc | 2.55 | 2.56 | 2.60 | 2.53 | -0.39% | 18:52:00 |
| | Phoenix New Media Ltd | 6.66 | 6.26 | 6.77 | 6.31 | 6.39% | 18:55:00 |
| | Piedmont Natural Gas Comp Inc | 33.51 | 33.82 | 33.93 | 33.41 | -0.92% | 18:53:00 |
| | Piedmont Office Realty Trust Inc | 18.49 | 18.53 | 18.73 | 18.39 | -0.22% | 18:57:00 |
| | Pier 1 Imports Inc | 16.96 | 16.82 | 16.97 | 16.72 | 0.83% | 18:57:00 |
| | Pike Electric Corp | 8.03 | 8.29 | 8.30 | 8.02 | -3.14% | 18:56:00 |
| | Pilgrims Pride Corp | 5.49 | 5.60 | 5.70 | 5.48 | -1.96% | 18:44:00 |
| | Pinnacle Entertainment Inc | 10.33 | 10.33 | 10.38 | 10.22 | -0.19% | 18:53:00 |
| | Pinnacle West Capital (AZ) | 48.04 | 48.09 | 48.16 | 47.76 | -0.10% | 19:24:03 |
| | Pioneer Natural Resources | 110.23 | 109.84 | 110.72 | 108.39 | 0.36% | 19:23:48 |
| | Piper Jaffray Co | 23.81 | 24.12 | 24.39 | 23.62 | -1.29% | 19:23:57 |
| | Pitney Bowes Inc | 19.62 | 19.50 | 19.63 | 19.34 | 0.62% | 19:14:54 |
| | Plains Exploration & Production Co | 42.63 | 43.04 | 43.40 | 42.05 | -0.95% | 18:57:00 |
| | Plantronics Inc | 37.55 | 37.46 | 37.80 | 37.07 | 0.24% | 18:56:00 |
| | Platinum Underwriters Holdings Ltd | 36.45 | 36.52 | 36.70 | 35.94 | -0.19% | 18:57:00 |
| | Plum Creek Timber Co | 39.41 | 39.56 | 39.67 | 39.20 | -0.38% | 19:23:39 |
| | PNC Finl Services Group | 60.55 | 60.43 | 60.98 | 59.91 | 0.20% | 19:23:51 |
| | PNM Resources Inc (Holding Co.) | 18.14 | 18.12 | 18.15 | 17.94 | 0.11% | 18:54:00 |
| | Polaris Industries Inc | 68.00 | 67.93 | 68.38 | 67.45 | 0.10% | 18:54:00 |
| | Polo Ralph Lauren A | 173.76 | 171.49 | 175.99 | 168.78 | 1.32% | 19:24:03 |
| | PolyOne Corp | 15.06 | 15.19 | 15.30 | 14.92 | -0.86% | 18:54:00 |
| | Polypore International Inc | 46.74 | 48.00 | 48.18 | 45.83 | -2.63% | 18:56:00 |
| | Portland General Electric Comp | 25.09 | 25.24 | 25.35 | 25.09 | -0.59% | 18:57:00 |
| | Portugal Telecom SGPS SA | 5.63 | 5.60 | 5.65 | 5.58 | 0.54% | 18:57:00 |
| | POSCO | 92.40 | 91.20 | 92.60 | 91.41 | 1.32% | 18:56:00 |
| | Post Properties Inc | 45.43 | 45.39 | 45.50 | 44.90 | 0.09% | 18:57:00 |
| | Potash | 46.02 | 46.46 | 46.74 | 45.90 | -0.95% | 19:23:54 |
| | PPG Industries Inc | 91.92 | 91.61 | 92.10 | 91.19 | 0.34% | 19:24:00 |
| | PPL Corp | 27.65 | 27.78 | 27.78 | 27.57 | -0.47% | 19:21:07 |
| | Praxair Inc | 108.38 | 108.35 | 108.61 | 107.43 | 0.03% | 19:23:57 |
| | Precision Castparts Corp | 171.19 | 171.72 | 173.19 | 170.55 | -0.31% | 19:23:48 |
| | Precision Drilling Corp | 11.27 | 11.35 | 11.86 | 11.18 | -0.70% | 18:57:00 |
| | Prestige Brand Holdings Inc | 13.33 | 13.46 | 13.56 | 13.16 | -0.97% | 18:56:00 |
| | Pretium Resources Inc | 17.09 | 17.09 | 17.50 | 17.09 | 0.23% | 17:59:00 |
| | Primerica Inc | 24.87 | 24.87 | 24.92 | 24.72 | -0.04% | 18:56:00 |
| | Primero Mining Corp | 2.93 | 2.88 | 2.93 | 2.87 | 1.74% | 18:39:00 |
| | Primus Telecommunications Group | 13.21 | 12.85 | 13.40 | 12.78 | 2.80% | 18:52:00 |
| | Principal Financial Group | 27.18 | 26.73 | 27.19 | 26.66 | 1.68% | 19:23:51 |
| | ProAssurance Corp | 84.22 | 84.59 | 84.72 | 83.77 | -0.44% | 18:43:00 |
| | Procter & Gamble Co | 64.01 | 63.64 | 64.05 | 63.55 | 0.58% | 19:21:18 |
| | Progress Energy Inc | 54.47 | 54.50 | 54.59 | 54.23 | -0.06% | 19:24:03 |
| | Progressive Corp | 21.48 | 21.33 | 21.48 | 21.21 | 0.70% | 19:16:49 |
| | Progressive Waste Solutions Ltd | 22.09 | 22.14 | 22.51 | 22.07 | -0.23% | 18:53:00 |
| | Prologis | 34.14 | 34.18 | 34.23 | 33.73 | -0.12% | 19:22:18 |
| | Promotora De Informaciones B | 5.43 | 5.29 | 5.58 | 5.30 | 2.65% | 18:50:00 |
| | Promotora De Informaciones SA | 4.45 | 4.44 | 4.45 | 4.42 | 0.23% | 15:54:00 |
| | PROS Holdings Inc | 17.90 | 17.88 | 17.98 | 17.72 | 0.11% | 18:54:00 |
| | Prosperity Bancshares Inc | 40.91 | 41.32 | 41.88 | 40.76 | -0.99% | 18:57:00 |
| | Protective Life Corp | 26.35 | 26.35 | 26.48 | 26.03 | -0.04% | 18:54:00 |
| | Provida SA | 72.01 | 72.29 | 72.45 | 72.01 | -0.39% | 18:45:00 |
| | Provident Energy Ltd | 12.09 | 12.00 | 12.09 | 11.93 | 0.75% | 18:57:00 |
| | Provident Financial Services Inc | 14.43 | 14.50 | 14.61 | 14.32 | -0.48% | 18:56:00 |
| | Provident New York | 8.690 | 8.750 | 8.800 | 8.630 | -0.69% | 18:21:00 |
| | Prudential Financial Inc | 60.21 | 60.55 | 61.21 | 58.33 | -0.56% | 19:24:03 |
| | Prudential Public Ltd Comp | 23.10 | 23.22 | 23.37 | 23.00 | -0.52% | 18:45:00 |
| | PS Business Parks Inc | 63.76 | 64.22 | 64.34 | 63.60 | -0.72% | 18:57:00 |
| | PT Indosat Tbk | 30.29 | 30.15 | 30.30 | 30.29 | 0.46% | 17:57:00 |
| | PTEK Holdings Inc | 9.29 | 9.42 | 9.45 | 9.25 | -1.38% | 18:56:00 |
| | Public Service Enterprise Grp | 30.32 | 30.87 | 30.85 | 30.18 | -1.78% | 19:22:12 |
| | Public Storage | 139.03 | 139.53 | 140.14 | 137.69 | -0.36% | 19:23:57 |
| | Pulse Electronics Corp | 3.03 | 3.03 | 3.11 | 3.02 | 0.66% | 18:54:00 |
| | Pulte Group Inc | 8.87 | 8.65 | 8.99 | 8.63 | 2.54% | 19:23:33 |
| | PVH Corp | 80.81 | 81.05 | 81.73 | 80.20 | -0.30% | 18:51:00 |
| | Pzena Investment Management Inc | 5.73 | 5.69 | 5.75 | 5.58 | 0.70% | 17:07:00 |
| | QEP Resources | 31.41 | 30.41 | 31.48 | 30.23 | 3.29% | 19:24:03 |
| | Qiao Xing Mobile Communication Co. | 1.23 | 1.25 | 1.25 | 1.23 | -1.60% | 16:03:00 |
| | Qihoo 360 Technology Co. | 17.02 | 17.05 | 17.25 | 16.83 | -0.18% | 18:57:00 |
| | Quad Graphics Inc | 14.94 | 13.88 | 15.04 | 13.90 | 7.64% | 18:52:00 |
| | Quaker Chemical Corp | 45.89 | 46.68 | 46.70 | 45.57 | -1.69% | 18:44:00 |
| | Quanex Building Products Corp | 18.20 | 18.02 | 18.20 | 17.87 | 1.00% | 18:53:00 |
| | Quanta Services | 22.49 | 22.20 | 22.54 | 22.20 | 1.31% | 19:23:39 |
| | Quantum Corp | 2.76 | 2.85 | 2.85 | 2.75 | -3.16% | 18:55:00 |
| | Quest Diagnostics | 57.78 | 58.14 | 58.20 | 57.43 | -0.62% | 19:23:36 |
| | Questar Corp | 19.70 | 19.67 | 19.79 | 19.55 | 0.15% | 19:22:33 |
| | Quicksilver Rscs | 5.46 | 5.41 | 5.50 | 5.30 | 0.92% | 19:20:52 |
| | Rackspace Hosting Inc | 49.90 | 49.04 | 50.38 | 49.11 | 1.75% | 18:57:00 |
| | Radian Group Inc | 3.72 | 3.43 | 3.79 | 3.36 | 8.45% | 18:57:00 |
| | RadioShack Corp | 7.59 | 7.51 | 7.61 | 7.44 | 1.07% | 19:22:24 |
| | RailAmerica Inc | 18.01 | 18.07 | 19.23 | 18.00 | -0.33% | 18:53:00 |
| | RAIT Financial Trust | 5.63 | 6.11 | 6.28 | 5.52 | -7.86% | 18:57:00 |
| | Ralcorp Holdings Inc | 76.39 | 75.71 | 76.44 | 74.51 | 0.90% | 18:57:00 |
| | Ramco-Gershenson Properties Trust | 11.64 | 11.75 | 11.81 | 11.61 | -0.94% | 18:52:00 |
| | Range Resources Corp | 63.34 | 61.67 | 63.92 | 61.98 | 2.71% | 19:24:03 |
| | Raymond James Financial Inc | 35.16 | 35.13 | 35.58 | 34.74 | 0.09% | 18:56:00 |
| | Rayonier Inc REIT | 45.33 | 44.94 | 45.40 | 44.89 | 0.87% | 18:56:00 |
| | Raytheon Co | 49.80 | 49.80 | 50.00 | 49.76 | 0.00% | 19:23:39 |
| | RealD Inc | 11.97 | 11.50 | 11.97 | 11.37 | 4.09% | 18:56:00 |
| | Realty Income Corp | 37.17 | 37.36 | 37.50 | 36.90 | -0.51% | 18:57:00 |
| | Red Hat Inc | 48.65 | 48.10 | 48.71 | 47.80 | 1.14% | 19:22:03 |
| | Red Lion Hotels Corp | 7.76 | 7.89 | 7.88 | 7.76 | -1.65% | 18:09:00 |
| | Redwood Trust Inc | 11.71 | 11.74 | 11.83 | 11.59 | -0.26% | 18:57:00 |
| | Reed Elsevier NV ADR | 24.05 | 23.81 | 24.05 | 23.89 | 1.01% | 18:01:00 |
| | Reed Elsevier PLC | 33.75 | 33.31 | 33.75 | 33.51 | 1.32% | 17:46:00 |
| | Regal Beloit Corp | 67.90 | 68.72 | 69.42 | 67.58 | -1.19% | 18:54:00 |
| | Regal Entertainment Group | 12.65 | 12.89 | 12.98 | 12.64 | -1.86% | 18:57:00 |
| | Regency Centers Corp | 42.91 | 43.19 | 43.37 | 42.47 | -0.65% | 18:52:00 |
| | Regions Financial Corp | 5.68 | 5.53 | 5.69 | 5.55 | 2.81% | 19:20:53 |
| | Regis Corp | 17.73 | 17.57 | 17.74 | 17.38 | 0.91% | 18:52:00 |
| | Reinsurance Group of America Inc | 56.38 | 56.25 | 56.56 | 55.55 | 0.23% | 18:55:00 |
| | Reliance steel & aluminum co. | 54.70 | 54.51 | 54.79 | 53.54 | 0.35% | 19:23:54 |
| | RenaissanceRe Holdings Ltd | 74.72 | 75.13 | 75.53 | 74.67 | -0.55% | 18:56:00 |
| | Renesola Ltd | 3.21 | 2.90 | 3.38 | 2.92 | 10.69% | 18:55:00 |
| | Renren Inc | 5.22 | 5.19 | 5.32 | 5.07 | 0.58% | 18:56:00 |
| | Republic Services Inc | 30.05 | 29.96 | 30.18 | 29.78 | 0.30% | 19:23:42 |
| | ResMed Inc | 29.81 | 29.73 | 29.81 | 29.50 | 0.27% | 18:56:00 |
| | Resolute Energy Corp | 11.63 | 11.71 | 11.78 | 11.48 | -0.68% | 18:57:00 |
| | Resource Capital Corp | 5.85 | 5.88 | 5.92 | 5.80 | -0.51% | 18:49:00 |
| | Revlon Inc | 15.68 | 15.77 | 15.76 | 15.58 | -0.57% | 18:34:00 |
| | REX American Resources Corp | 27.90 | 27.60 | 27.90 | 27.65 | 1.09% | 18:52:00 |
| | Reynolds American Inc | 40.21 | 39.64 | 40.25 | 39.52 | 1.44% | 19:24:03 |
| | Rio Tinto Plc | 60.80 | 61.54 | 60.96 | 60.11 | -1.20% | 19:23:54 |
| | Ritchie Bros Auctioneers Inc | 24.20 | 24.28 | 24.60 | 24.13 | -0.33% | 18:56:00 |
| | Rite Aid Corp | 1.58 | 1.58 | 1.60 | 1.58 | 0.63% | 18:57:00 |
| | RLI Corp | 72.44 | 72.23 | 72.87 | 72.02 | 0.29% | 18:51:00 |
| | RLJ Lodging Trust | 18.88 | 19.08 | 19.06 | 18.58 | -1.05% | 18:55:00 |
| | Roadrunner Transportation Systems | 17.50 | 15.80 | 17.58 | 17.00 | 10.76% | 18:51:00 |
| | Robbins & Myers Inc | 51.73 | 51.64 | 51.90 | 51.22 | 0.17% | 18:56:00 |
| | Robert Half Intl Inc | 29.65 | 29.54 | 29.73 | 29.19 | 0.37% | 19:23:00 |
| | Rock-Tenn Comp | 67.22 | 67.05 | 67.74 | 66.20 | 0.25% | 18:56:00 |
| | Rockwell Automation Inc | 82.00 | 82.02 | 82.19 | 81.36 | -0.02% | 19:24:00 |
| | Rockwell Collins | 58.99 | 59.10 | 59.44 | 58.89 | -0.19% | 19:23:54 |
| | Rockwood Holdings Inc | 54.92 | 54.21 | 54.92 | 54.02 | 1.31% | 18:57:00 |
| | Rogers communicat | 38.47 | 38.41 | 38.86 | 38.27 | 0.16% | 19:22:18 |
| | Rogers Corp | 41.36 | 41.53 | 41.67 | 41.21 | -0.41% | 18:23:00 |
| | Rollins Inc | 21.31 | 21.36 | 21.45 | 21.16 | -0.23% | 18:53:00 |
| | Roper Industries | 94.43 | 94.42 | 94.54 | 93.40 | 0.01% | 19:24:03 |
| | Rosetta Stone | 9.14 | 9.05 | 9.15 | 9.04 | 0.99% | 18:52:00 |
| | Rouse Comp | 14.01 | 14.06 | 14.05 | 13.95 | -0.36% | 18:52:00 |
| | Rowan Companies Inc | 36.81 | 36.95 | 37.03 | 36.39 | -0.38% | 19:22:39 |
| | Royal Bank Of Canada | 54.13 | 54.11 | 54.33 | 53.91 | 0.04% | 18:56:00 |
| | Royal Bank Scotland Group Plc | 9.19 | 9.19 | 9.44 | 9.10 | 0.11% | 18:56:00 |
| | Royal Caribbean Cruises Ltd | 31.71 | 31.52 | 31.79 | 30.97 | 0.60% | 18:57:00 |
| | Royal Dutch Shell A PLC | 73.04 | 72.54 | 73.25 | 72.70 | 0.69% | 18:57:00 |
| | Royal Dutch Shell B PLC | 73.99 | 73.89 | 74.30 | 73.74 | 0.14% | 18:57:00 |
| | RPC Inc. | 15.01 | 14.94 | 15.23 | 14.93 | 0.47% | 19:21:18 |
| | RPM International Inc | 25.81 | 25.67 | 25.88 | 25.51 | 0.55% | 18:57:00 |
| | RSC Holdings Inc | 22.15 | 22.17 | 22.32 | 21.82 | -0.09% | 18:56:00 |
| | RTI International Metals Inc | 23.18 | 23.45 | 23.57 | 23.01 | -1.15% | 18:56:00 |
| | Ruby Tuesday Inc | 8.05 | 8.04 | 8.09 | 7.99 | 0.12% | 18:51:00 |
| | Ruddick Corp | 43.36 | 43.72 | 43.91 | 43.07 | -0.82% | 18:56:00 |
| | Ryder System Inc | 54.19 | 53.58 | 54.25 | 53.54 | 1.14% | 19:24:00 |
| | Ryland Group Inc | 20.50 | 20.06 | 20.68 | 20.03 | 2.19% | 18:57:00 |
| | Sabesp | 70.43 | 70.40 | 70.90 | 69.95 | 0.04% | 18:55:00 |
| | Safe Bulkers Inc | 7.44 | 7.30 | 7.45 | 7.30 | 1.92% | 18:56:00 |
| | Safeguard Scientifics Inc | 17.29 | 17.26 | 17.46 | 17.23 | 0.17% | 18:55:00 |
| | Safeway Inc | 21.97 | 21.90 | 21.97 | 21.66 | 0.32% | 19:16:17 |
| | SAIC Inc | 12.82 | 12.79 | 12.88 | 12.70 | 0.23% | 19:23:54 |
| | Saks incorporated | 10.90 | 10.89 | 10.97 | 10.72 | 0.09% | 19:13:49 |
| | Salesforce.com | 127.58 | 123.79 | 127.69 | 123.23 | 3.06% | 19:23:56 |
| | Sally Beauty Holdings Inc | 21.89 | 21.65 | 22.07 | 21.77 | 1.11% | 18:57:00 |
| | Sanchez Energy Corp | 18.08 | 17.75 | 18.81 | 17.81 | 1.86% | 18:57:00 |
| | SandRidge Energy | 7.48 | 7.35 | 7.49 | 7.26 | 1.77% | 19:22:28 |
| | Sanofi | 37.30 | 37.14 | 37.53 | 37.12 | 0.43% | 18:56:00 |
| | Sap ag ads | 64.22 | 63.53 | 64.22 | 63.26 | 1.09% | 19:23:30 |
| | Sappi Ltd | 3.29 | 3.25 | 3.29 | 3.26 | 1.23% | 18:41:00 |
| | Sara Lee Corp | 20.00 | 19.99 | 20.01 | 19.81 | 0.05% | 19:20:42 |
| | Sasol Ltd | 52.97 | 52.88 | 53.16 | 52.78 | 0.17% | 18:57:00 |
| | Sauer-Danfoss Inc | 52.10 | 52.59 | 52.97 | 51.91 | -0.93% | 18:56:00 |
| | Saul Centers Inc | 36.79 | 36.64 | 36.87 | 36.52 | 0.41% | 18:44:00 |
| | SCANA Corp | 45.49 | 45.73 | 45.81 | 45.30 | -0.52% | 19:23:18 |
| | Schawk Inc | 13.52 | 13.49 | 13.55 | 13.52 | 0.22% | 15:12:00 |
| | Schlumberger Ltd | 78.66 | 78.41 | 78.91 | 77.78 | 0.32% | 19:24:03 |
| | Schwab, Charles Corp | 12.40 | 12.45 | 12.52 | 12.32 | -0.40% | 19:14:37 |
| | Schweitzer-Mauduit International | 71.44 | 71.95 | 71.91 | 71.02 | -0.71% | 18:26:00 |
| | Scorpio Tankers Inc | 5.82 | 5.77 | 5.83 | 5.70 | 0.87% | 18:26:00 |
| | Scotts Miracle-Gro Comp | 50.96 | 51.47 | 51.65 | 49.88 | -0.99% | 18:56:00 |
| | Scripps Networks Interactive | 44.37 | 44.39 | 44.67 | 42.03 | -0.05% | 19:23:57 |
| | SeaBright Holdings Inc | 8.30 | 8.48 | 8.50 | 8.28 | -2.12% | 18:21:00 |
| | SEACOR Holdings Inc | 95.89 | 95.85 | 96.87 | 95.47 | 0.04% | 18:57:00 |
| | SeaCube Container Leasing Ltd | 16.47 | 16.40 | 16.50 | 16.37 | 0.43% | 18:31:00 |
| | Seadrill Ltd | 39.05 | 38.68 | 39.12 | 38.65 | 0.96% | 18:57:00 |
| | Sealed Air Corp | 20.80 | 20.45 | 21.47 | 20.38 | 1.71% | 19:21:42 |
| | Seaspan Corp | 15.93 | 16.09 | 16.03 | 15.19 | 0.19% | 18:55:00 |
| | Select Medical Holdings Corp | 8.52 | 8.54 | 8.57 | 8.45 | -0.23% | 18:42:00 |
| | Semgroup Corp | 27.09 | 27.12 | 27.25 | 26.61 | -0.11% | 18:56:00 |
| | Semiconductor Manufacturing Intl | 2.77 | 2.74 | 2.80 | 2.76 | 1.09% | 18:45:00 |
| | Sempra Energy | 58.16 | 58.26 | 58.44 | 57.94 | -0.17% | 19:24:03 |
| | Senior Housing Properties Trust | 22.83 | 22.86 | 22.96 | 22.56 | -0.13% | 18:51:00 |
| | Sensient Technologies Corp | 38.37 | 38.74 | 38.90 | 38.17 | -0.96% | 18:56:00 |
| | Sequans Communications SA | 3.01 | 3.20 | 3.30 | 2.70 | -5.94% | 18:37:00 |
| | Service Corp International | 11.19 | 10.94 | 11.23 | 10.91 | 2.29% | 18:56:00 |
| | ShangPharma Corp | 8.85 | 8.89 | 8.97 | 8.80 | -0.45% | 18:42:00 |
| | Shaw Communications Inc | 19.84 | 19.77 | 19.86 | 19.78 | 0.35% | 18:55:00 |
| | Shaw Group Inc | 30.71 | 29.76 | 31.16 | 29.77 | 3.19% | 18:54:00 |
| | Sherwin-Williams Co | 99.57 | 98.96 | 99.59 | 98.52 | 0.62% | 19:23:30 |
| | Shinhan Financial Group Co Ltd | 82.00 | 83.07 | 83.04 | 82.00 | -1.29% | 18:50:00 |
| | Ship Finance International Ltd | 12.01 | 12.20 | 12.32 | 11.82 | -1.56% | 18:57:00 |
| | Siemens AG | 100.71 | 101.41 | 100.80 | 99.63 | -0.69% | 18:56:00 |
| | Signet Jewelers Ltd | 44.45 | 45.01 | 45.01 | 43.99 | -1.24% | 18:57:00 |
| | Silver Wheaton Corp | 35.67 | 35.93 | 36.66 | 35.56 | -0.72% | 19:23:54 |
| | Silvercorp Metals Inc | 7.77 | 8.00 | 8.05 | 7.73 | -2.88% | 18:57:00 |
| | Simcere Pharma | 9.91 | 10.23 | 10.24 | 9.82 | -3.13% | 19:20:53 |
| | Simon Property Group | 138.13 | 137.64 | 138.27 | 135.75 | 0.36% | 19:24:03 |
| | Simpson Manufacturing Comp Inc | 32.27 | 32.58 | 32.80 | 31.97 | -0.95% | 18:56:00 |
| | Sims Metal Management Ltd | 15.24 | 16.37 | 15.42 | 15.04 | -6.90% | 18:52:00 |
| | Sinopec Shanghai Petrochemical Co | 40.98 | 40.17 | 41.25 | 40.78 | 2.02% | 18:06:00 |
| | Six Flags Entertainment Corp New | 46.48 | 43.89 | 46.51 | 45.75 | 5.90% | 18:57:00 |
| | SJW Corp | 24.44 | 24.70 | 24.70 | 24.32 | -1.05% | 18:25:00 |
| | SK Telecom Corp Ltd | 13.63 | 13.76 | 13.66 | 13.50 | -0.94% | 18:56:00 |
| | Skechers USA Inc | 14.20 | 14.11 | 14.23 | 13.92 | 0.64% | 18:54:00 |
| | Skilled Healthcare Group Inc | 6.33 | 6.56 | 6.60 | 6.29 | -3.51% | 18:52:00 |
| | Skyline Corp | 7.13 | 7.06 | 7.16 | 7.06 | 0.99% | 18:26:00 |
| | SL Green Realty Corp | 75.67 | 75.83 | 76.26 | 74.95 | -0.21% | 18:57:00 |
| | SM Energy Comp | 77.22 | 75.81 | 77.22 | 75.70 | 1.86% | 18:56:00 |
| | Smith & Nephew SNATS Inc | 50.20 | 50.57 | 50.60 | 49.90 | -0.73% | 18:46:00 |
| | Smith (AO) Corp | 46.79 | 46.51 | 46.79 | 46.20 | 0.60% | 18:55:00 |
| | Smithfield Foods Inc | 22.90 | 23.18 | 23.35 | 22.80 | -1.21% | 18:57:00 |
| | Smucker, J.M. Co | 79.22 | 78.82 | 79.28 | 78.62 | 0.51% | 19:23:54 |
| | Snap On Inc | 60.90 | 60.00 | 60.92 | 59.86 | 1.50% | 19:24:00 |
| | Sociedad Quimica y Minera SA | 59.80 | 59.31 | 59.94 | 59.33 | 0.83% | 18:56:00 |
| | Solarwinds Inc | 37.60 | 36.59 | 37.69 | 36.56 | 2.76% | 18:56:00 |
| | Solera Holdings Inc | 48.08 | 48.10 | 48.37 | 47.93 | -0.04% | 18:56:00 |
| | Solutia Inc | 28.06 | 28.01 | 28.07 | 27.98 | 0.18% | 18:56:00 |
| | Sonic Automotive Inc | 17.48 | 17.08 | 17.48 | 16.96 | 2.34% | 18:56:00 |
| | Sonoco Products Comp | 32.77 | 32.85 | 32.84 | 31.99 | -0.24% | 18:55:00 |
| | Sony | 19.90 | 19.89 | 19.99 | 19.81 | 0.05% | 19:21:46 |
| | Sothebys | 39.19 | 39.61 | 39.84 | 38.52 | -1.06% | 18:57:00 |
| | SouFun Holdings Ltd | 19.12 | 19.29 | 19.60 | 18.90 | -0.88% | 18:50:00 |
| | South Jersey Industries Inc | 54.95 | 55.30 | 55.35 | 54.80 | -0.63% | 18:30:00 |
| | Southern Co | 44.63 | 44.62 | 44.71 | 44.42 | 0.02% | 19:17:55 |
| | Southern Copper Corp. | 34.88 | 34.98 | 35.17 | 34.48 | -0.29% | 19:23:51 |
| | Southern Union Comp | 43.31 | 43.23 | 43.35 | 43.18 | 0.19% | 18:45:00 |
| | Southwest Airlines Co | 9.77 | 9.63 | 9.77 | 9.50 | 1.40% | 19:21:36 |
| | Southwest Gas Corp | 42.33 | 42.71 | 42.91 | 42.31 | -0.89% | 18:56:00 |
| | Southwestern Energy Co | 33.83 | 32.93 | 34.27 | 32.49 | 2.73% | 19:23:30 |
| | Sovran Self Storage Inc | 48.82 | 48.85 | 48.98 | 48.10 | -0.06% | 18:54:00 |
| | Spansion Inc | 12.84 | 12.10 | 13.10 | 12.11 | 6.12% | 18:53:00 |
| | Spartech Corp | 6.77 | 6.99 | 7.15 | 6.73 | -3.15% | 18:41:00 |
| | Sparton Corp | 8.65 | 8.59 | 8.71 | 8.58 | 0.70% | 18:40:00 |
| | Spectra Energy Corp | 31.16 | 31.01 | 31.24 | 31.04 | 0.48% | 19:22:30 |
| | Spectrum Brands Holdings Inc | 29.13 | 29.72 | 29.90 | 28.96 | -1.99% | 18:44:00 |
| | Spirit Aerosystems Holdings Inc | 24.00 | 23.08 | 24.02 | 22.50 | 3.99% | 18:56:00 |
| | Sprint Nextel Corp | 2.38 | 2.41 | 2.40 | 2.33 | -1.24% | 19:13:07 |
| | SPX Corp | 74.29 | 72.33 | 74.51 | 72.79 | 2.71% | 18:56:00 |
| | St Joe Comp | 16.66 | 16.54 | 16.70 | 16.38 | 0.73% | 18:54:00 |
| | St Jude Medical Inc | 42.93 | 43.50 | 43.56 | 42.73 | -1.31% | 19:23:06 |
| | Stag Industrial Inc | 12.28 | 12.43 | 12.44 | 12.20 | -1.21% | 17:09:00 |
| | Stage Stores Inc | 15.34 | 15.23 | 15.41 | 15.09 | 0.72% | 18:53:00 |
| | StanCorp Financial Group Inc | 39.42 | 39.91 | 39.89 | 39.08 | -1.23% | 18:57:00 |
| | Standard Motor Products Inc | 22.60 | 22.66 | 22.80 | 22.27 | -0.26% | 18:53:00 |
| | Standard Pacific Corp | 4.75 | 4.69 | 4.78 | 4.66 | 1.28% | 18:56:00 |
| | Standard Register Comp | 2.06 | 2.01 | 2.06 | 2.01 | 2.49% | 18:38:00 |
| | Standex International Corp | 41.31 | 41.29 | 41.37 | 40.87 | 0.05% | 18:45:00 |
| | Stanley Black & Decker | 75.15 | 74.40 | 75.35 | 73.58 | 1.01% | 19:23:51 |
| | Stantec Inc | 29.37 | 29.50 | 29.85 | 29.37 | -0.44% | 18:23:00 |
| | StarTek Inc | 2.83 | 2.86 | 2.83 | 2.83 | -1.05% | 18:31:00 |
| | Starwood Hotel & Resort World | 56.88 | 56.79 | 56.89 | 56.10 | 0.16% | 19:23:54 |
| | Starwood Property Trust Inc | 20.03 | 19.90 | 20.03 | 19.82 | 0.65% | 18:57:00 |
| | State Street Corp | 41.56 | 41.83 | 42.05 | 41.14 | -0.65% | 19:24:03 |
| | Statoil ASA | 26.88 | 26.68 | 27.02 | 26.79 | 0.75% | 18:57:00 |
| | Steelcase Inc | 9.56 | 9.58 | 9.64 | 9.53 | -0.21% | 18:53:00 |
| | Steinway Musical Instruments Inc | 25.27 | 25.24 | 25.29 | 25.27 | 0.12% | 15:47:00 |
| | Stepan Comp | 85.97 | 86.10 | 86.23 | 85.15 | -0.15% | 18:51:00 |
| | STERIS Corp | 31.23 | 31.28 | 31.45 | 30.88 | -0.16% | 18:52:00 |
| | Sterling Bancorp | 9.89 | 9.99 | 10.06 | 9.85 | -1.00% | 18:47:00 |
| | Sterlite Industries | 10.54 | 10.07 | 10.56 | 10.38 | 4.67% | 19:21:13 |
| | Stewart Information Services Corp | 13.70 | 13.75 | 13.82 | 13.58 | -0.36% | 19:23:54 |
| | Stifel Financial Corp | 37.26 | 37.56 | 37.98 | 37.15 | -0.80% | 18:57:00 |
| | Stillwater Mng | 14.09 | 13.95 | 14.45 | 13.83 | 1.00% | 19:23:51 |
| | STMicroelectronics NV | 6.87 | 6.87 | 6.92 | 6.81 | -0.15% | 18:57:00 |
| | Stone Energy Corp | 33.35 | 32.40 | 33.40 | 32.23 | 2.93% | 18:57:00 |
| | Stoneridge Inc | 10.42 | 10.70 | 10.71 | 10.31 | -2.62% | 18:51:00 |
| | STR Holdings Inc | 9.18 | 8.77 | 9.18 | 8.65 | 4.67% | 18:55:00 |
| | Strategic Hotels & Resorts Inc | 6.43 | 6.45 | 6.50 | 6.31 | -0.31% | 18:53:00 |
| | Stryker Corp | 54.09 | 54.75 | 54.28 | 53.77 | -1.21% | 19:20:34 |
| | Sturm Ruger & Comp Inc | 42.26 | 42.26 | 42.54 | 41.77 | -0.07% | 18:54:00 |
| | SuccessFactors Inc Common Stock | 39.97 | 39.83 | 39.97 | 39.96 | 0.35% | 18:56:00 |
| | Sumitomo Mitsui Financial Group | 6.74 | 6.74 | 6.79 | 6.73 | 0.15% | 18:41:00 |
| | Summit Hotel Properties Inc | 9.99 | 9.92 | 10.01 | 9.91 | 0.71% | 18:56:00 |
| | Sun Communities Inc | 40.48 | 40.93 | 40.99 | 40.32 | -1.10% | 18:56:00 |
| | Sun Life Financial Inc | 21.30 | 21.22 | 21.32 | 21.05 | 0.38% | 18:53:00 |
| | SunCoke Energy Inc | 15.39 | 15.65 | 15.74 | 15.30 | -1.66% | 18:56:00 |
| | Suncor Energy Inc | 34.67 | 34.80 | 34.93 | 34.45 | -0.37% | 18:57:00 |
| | Sunoco Inc | 40.00 | 40.13 | 40.17 | 39.32 | -0.32% | 19:23:57 |
| | Sunrise Senior Living Inc | 7.95 | 7.92 | 8.07 | 7.74 | 0.38% | 18:54:00 |
| | Sunstone Hotel Investors Inc | 9.91 | 9.99 | 10.05 | 9.75 | -0.80% | 18:54:00 |
| | Suntech Power | 4.39 | 3.87 | 4.39 | 3.72 | 13.44% | 19:24:03 |
| | SunTrust Banks Inc (GA) | 22.76 | 22.25 | 22.92 | 22.21 | 2.29% | 19:21:07 |
| | Superior Energy Services Inc | 29.95 | 30.98 | 30.98 | 29.80 | -3.32% | 18:56:00 |
| | Superior Industries International | 18.96 | 19.07 | 19.14 | 18.85 | -0.58% | 18:50:00 |
| | Supervalu Inc | 6.75 | 6.80 | 6.85 | 6.67 | -0.74% | 19:21:07 |
| | Swift Energy Comp | 34.47 | 33.84 | 34.80 | 34.00 | 1.86% | 18:56:00 |
| | Swift Transportation Comp | 12.01 | 11.95 | 12.08 | 11.66 | 0.50% | 18:56:00 |
| | SWS Group Inc | 5.97 | 6.59 | 6.65 | 5.95 | -9.41% | 18:55:00 |
| | Symetra Financial Corp | 9.89 | 9.92 | 9.97 | 9.79 | -0.30% | 18:50:00 |
| | Symmetry Medical Inc | 7.48 | 7.42 | 7.51 | 7.38 | 0.81% | 18:56:00 |
| | Syngenta AG | 65.18 | 63.85 | 65.24 | 64.80 | 2.08% | 18:55:00 |
| | Synnex Corp | 38.34 | 38.27 | 38.46 | 38.06 | 0.18% | 18:48:00 |
| | Synovus Finan | 1.94 | 1.95 | 1.97 | 1.91 | -0.51% | 18:15:58 |
| | Sysco Corp | 29.57 | 29.46 | 29.58 | 29.29 | 0.37% | 19:22:42 |
| | Systemax Inc | 20.25 | 19.98 | 20.25 | 19.92 | 1.35% | 18:56:00 |
| | SYSWIN Inc | 0.96 | 0.94 | 1.00 | 0.93 | 1.88% | 17:34:00 |
| | TAL International Group Inc | 35.49 | 35.90 | 36.09 | 34.91 | -1.14% | 18:57:00 |
| | Tanger Factory Outlet Centers Inc | 29.42 | 29.74 | 29.84 | 29.26 | -1.08% | 18:56:00 |
| | Taomee Holdings Ltd | 5.52 | 5.64 | 5.71 | 5.52 | -2.13% | 17:55:00 |
| | Targa resources p | 39.97 | 39.58 | 40.04 | 39.39 | 0.99% | 19:23:51 |
| | Target Corp | 52.74 | 52.57 | 52.79 | 52.36 | 0.32% | 19:24:03 |
| | Tata Comms | 9.20 | 9.23 | 9.25 | 9.18 | -0.33% | 18:49:53 |
| | Tata Motors | 26.24 | 25.40 | 26.30 | 25.86 | 3.31% | 19:23:30 |
| | Taubman Centers Inc | 69.39 | 68.15 | 69.97 | 68.46 | 1.82% | 18:56:00 |
| | TCF Financial Corp | 10.84 | 10.78 | 10.92 | 10.76 | 0.56% | 18:57:00 |
| | TE Connectivity | 35.47 | 35.28 | 35.50 | 35.19 | 0.54% | 19:24:00 |
| | Teck Cominco | 40.82 | 40.83 | 41.86 | 40.81 | -0.02% | 19:23:54 |
| | TECO Energy Inc | 17.81 | 18.15 | 18.00 | 17.77 | -1.87% | 19:20:55 |
| | Telecom Corp of New Zealand ADR | 8.98 | 9.02 | 9.06 | 8.95 | -0.44% | 18:52:00 |
| | Telephone and Data Systems Inc | 26.67 | 26.64 | 26.91 | 26.28 | 0.11% | 18:56:00 |
| | Temple Inland | 31.85 | 31.83 | 31.85 | 31.83 | 0.06% | 19:22:24 |
| | Tenet Healthcare | 5.69 | 5.86 | 5.91 | 5.65 | -2.90% | 19:21:39 |
| | Teradata Corp | 63.73 | 58.06 | 64.91 | 61.65 | 9.77% | 19:23:54 |
| | Teradyne Inc | 16.83 | 16.80 | 16.94 | 16.73 | 0.18% | 19:21:01 |
| | Terex Corp | 23.10 | 22.27 | 23.23 | 22.24 | 3.73% | 19:24:00 |
| | Tesoro Corp | 27.96 | 27.40 | 28.49 | 27.41 | 2.04% | 19:23:12 |
| | Textron Inc | 27.11 | 27.07 | 27.28 | 26.70 | 0.15% | 19:24:00 |
| | The Active Network Inc | 15.26 | 15.15 | 15.30 | 15.12 | 0.73% | 18:51:00 |
| | The Blackstone Group | 16.63 | 16.37 | 16.70 | 16.40 | 1.59% | 19:23:35 |
| | The Cash Store Financial Services | 6.60 | 6.68 | 6.60 | 6.60 | -1.20% | 16:49:00 |
| | The Corporate Executive Board Comp | 40.63 | 41.47 | 41.94 | 40.54 | -2.03% | 18:56:00 |
| | Thermo Fisher Scientific | 56.18 | 56.00 | 56.43 | 55.47 | 0.32% | 19:23:42 |
| | Thompson Creek Metals Comp Inc | 9.25 | 9.34 | 9.40 | 9.17 | -0.96% | 18:54:00 |
| | Tiffany & Co | 64.01 | 64.00 | 64.59 | 63.54 | 0.02% | 19:23:51 |
| | Time Warner Cable Inc | 37.87 | 38.11 | 38.40 | 37.39 | -0.63% | 19:23:51 |
| | Time Warner Inc | 76.35 | 76.54 | 76.45 | 75.92 | -0.25% | 19:23:30 |
| | Titan International | 25.04 | 25.03 | 25.22 | 24.76 | 0.04% | 19:23:51 |
| | Titanium Metals Corp | 15.47 | 15.42 | 15.56 | 15.27 | 0.32% | 19:23:34 |
| | TJX Cos Inc | 34.52 | 34.42 | 34.60 | 34.34 | 0.29% | 19:23:57 |
| | Torchmark Corp | 46.84 | 47.16 | 47.41 | 46.67 | -0.68% | 19:24:00 |
| | Toronto Dominion Bank | 79.36 | 79.41 | 79.75 | 79.13 | -0.06% | 18:56:00 |
| | Total System Services Inc | 21.62 | 21.52 | 21.67 | 21.45 | 0.46% | 19:18:31 |
| | Toyota | 80.88 | 81.00 | 81.44 | 80.62 | -0.15% | 19:23:15 |
| | TransAlta Corp | 20.51 | 20.65 | 20.69 | 20.46 | -0.68% | 18:46:00 |
| | Transcontinental Realty Investors | 2.52 | 2.52 | 2.57 | 2.52 | -3.08% | 07/02 |
| | Transdigm Group Inc | 116.50 | 116.00 | 118.27 | 116.05 | 0.43% | 18:55:00 |
| | Transocean | 50.60 | 49.44 | 50.63 | 49.64 | 2.35% | 19:24:00 |
| | Travelers Cos Inc | 59.97 | 59.85 | 60.25 | 59.46 | 0.20% | 19:24:00 |
| | Trina Solar Ltd | 12.10 | 9.23 | 12.12 | 9.07 | 31.09% | 19:24:00 |
| | Triple-S Management Corp | 23.61 | 23.73 | 23.86 | 23.53 | -0.51% | 18:56:00 |
| | TrueBlue Inc | 17.39 | 17.12 | 17.99 | 16.88 | 1.58% | 18:57:00 |
| | TRW Automotive Holdings | 42.37 | 41.52 | 42.40 | 40.94 | 2.05% | 19:23:48 |
| | Tupperware brands | 62.89 | 62.40 | 62.95 | 62.19 | 0.79% | 19:23:54 |
| | Tyco Intl | 49.94 | 50.13 | 50.42 | 49.61 | -0.38% | 19:23:51 |
| | Tyson Foods Inc A | 19.26 | 19.05 | 19.27 | 18.97 | 1.08% | 19:19:05 |
| | Ubs Ag | 14.46 | 14.45 | 14.58 | 14.34 | 0.07% | 19:15:28 |
| | Under Armour | 82.68 | 81.60 | 82.76 | 80.93 | 1.32% | 19:23:57 |
| | Union Pacific Corp | 113.36 | 114.35 | 114.67 | 112.35 | -0.87% | 19:23:57 |
| | Unisys Corp | 19.50 | 19.35 | 19.50 | 18.86 | 0.78% | 19:23:51 |
| | United continenta | 24.11 | 23.87 | 24.11 | 23.51 | 1.01% | 19:23:42 |
| | United Parcel Service Inc B | 76.64 | 76.92 | 77.03 | 76.25 | -0.36% | 19:24:03 |
| | United States Steel Corp | 31.12 | 30.94 | 31.14 | 30.21 | 0.58% | 19:23:28 |
| | United Technologies | 83.68 | 81.74 | 84.29 | 82.76 | 2.37% | 19:24:03 |
| | Unitedhealth Group Inc | 53.46 | 52.14 | 53.52 | 52.22 | 2.53% | 19:24:03 |
| | UNOVA Inc | 7.86 | 7.92 | 7.95 | 7.83 | -0.76% | 18:50:00 |
| | Unum Group | 22.54 | 23.01 | 23.09 | 22.30 | -2.04% | 19:23:48 |
| | Us Airways Grp | 9.06 | 9.11 | 9.14 | 8.61 | -0.53% | 19:23:33 |
| | US Bancorp | 29.29 | 29.62 | 29.65 | 29.22 | -1.11% | 19:23:39 |
| | Vaalco Energy Inc | 6.43 | 6.40 | 6.47 | 6.36 | 0.47% | 18:53:00 |
| | Vail Resorts Inc | 44.37 | 43.91 | 44.37 | 43.04 | 1.05% | 18:56:00 |
| | Vale s.a. americ | 26.21 | 26.41 | 26.25 | 25.93 | -0.76% | 19:23:48 |
| | Valeant Pharma | 48.51 | 49.57 | 49.42 | 48.14 | -2.14% | 19:23:57 |
| | Valero Energy Corp | 25.35 | 25.04 | 25.38 | 24.84 | 1.24% | 19:22:33 |
| | Varian Medical Systems Inc | 65.13 | 66.25 | 66.57 | 64.82 | -1.69% | 19:23:09 |
| | Ventas Inc | 58.64 | 58.75 | 58.84 | 58.04 | -0.19% | 19:22:28 |
| | Verifone Systems Inc | 46.58 | 46.91 | 47.01 | 46.40 | -0.70% | 18:56:00 |
| | Verizon Communications Inc | 37.92 | 37.92 | 37.99 | 37.77 | 0.00% | 19:19:15 |
| | VF Corp | 142.39 | 139.63 | 142.39 | 139.68 | 1.98% | 19:23:34 |
| | Visa Inc | 112.94 | 108.35 | 114.74 | 112.08 | 4.24% | 19:24:03 |
| | Vm Ware Inc | 95.05 | 94.21 | 95.47 | 94.16 | 0.89% | 19:24:03 |
| | Vornado Realty Trust | 84.75 | 85.73 | 85.98 | 84.35 | -1.14% | 19:24:00 |
| | Vulcan Materials Co | 47.30 | 45.85 | 47.51 | 45.93 | 3.16% | 19:23:51 |
| | Wal-Mart Stores Inc | 62.11 | 61.62 | 62.16 | 61.63 | 0.80% | 19:23:42 |
| | Walgreen Co | 34.03 | 33.13 | 34.20 | 33.26 | 2.72% | 19:23:48 |
| | Walt Disney Co | 41.57 | 41.27 | 41.64 | 40.61 | 0.73% | 19:22:33 |
| | Walter Industries Inc | 73.43 | 73.57 | 74.45 | 72.88 | -0.19% | 19:24:00 |
| | Washington Post Co B | 388.13 | 387.81 | 390.13 | 383.68 | 0.08% | 19:24:03 |
| | Waste Management Inc | 35.14 | 35.32 | 35.44 | 35.04 | -0.51% | 19:22:45 |
| | Waters Corp | 88.11 | 88.56 | 88.72 | 86.98 | -0.51% | 19:23:54 |
| | Watson Pharmaceuticals | 58.23 | 57.87 | 58.29 | 57.36 | 0.62% | 19:24:03 |
| | Weatherford Intl | 18.17 | 17.90 | 18.24 | 17.84 | 1.51% | 19:24:03 |
| | WellPoint Inc | 65.03 | 64.83 | 65.13 | 64.51 | 0.31% | 19:24:00 |
| | Wells Fargo & Co | 30.54 | 30.63 | 30.84 | 30.29 | -0.29% | 19:23:54 |
| | Western Digital Corp | 39.28 | 39.77 | 39.85 | 38.69 | -1.23% | 19:24:00 |
| | Western Union Co | 17.74 | 17.73 | 17.85 | 17.66 | 0.06% | 18:30:09 |
| | Weyerhaeuser Co | 20.38 | 20.55 | 20.68 | 20.19 | -0.83% | 19:23:48 |
| | Whirlpool Corp | 69.68 | 70.21 | 70.15 | 68.79 | -0.75% | 19:23:48 |
| | Williams Cos Inc | 29.29 | 29.21 | 29.35 | 28.96 | 0.27% | 19:23:57 |
| | Winthrop Realty Trust | 11.93 | 12.04 | 12.05 | 11.91 | -0.91% | 18:51:00 |
| | Wipro | 11.35 | 11.18 | 11.49 | 11.31 | 1.52% | 18:43:50 |
| | Wisconsin Energy Corp | 34.67 | 34.64 | 34.73 | 34.39 | 0.09% | 19:20:14 |
| | World Fuel Services Corp | 46.83 | 46.94 | 47.87 | 46.67 | -0.23% | 18:57:00 |
| | WPX Energy | 17.71 | 18.13 | 18.54 | 17.68 | -2.32% | 18:56:00 |
| | WR Grace & Co. | 55.18 | 55.08 | 55.50 | 54.67 | 0.18% | 18:54:00 |
| | Wyndham Worldwide Corp | 44.34 | 43.42 | 44.66 | 43.67 | 2.12% | 19:22:30 |
| | Xcel Energy Inc | 26.53 | 26.59 | 26.61 | 26.38 | -0.23% | 19:18:53 |
| | Xerox Corp | 8.00 | 8.01 | 8.07 | 7.96 | -0.12% | 19:07:42 |
| | XL Group Plc | 21.11 | 20.98 | 21.14 | 20.70 | 0.62% | 19:23:48 |
| | Xylem Inc | 27.11 | 27.39 | 27.37 | 26.91 | -1.02% | 18:56:00 |
| | Yamana Gold | 16.55 | 16.63 | 16.94 | 16.51 | -0.48% | 19:24:02 |
| | Yingli Green | 6.17 | 4.89 | 6.25 | 4.94 | 26.18% | 19:23:51 |
| | Yum! Brands Inc | 64.80 | 64.44 | 64.80 | 64.46 | 0.56% | 19:24:00 |
| | Zimmer Holdings Inc | 60.95 | 62.47 | 62.30 | 60.46 | -2.43% | 19:23:51 |
