| | 3D Systems Corporation | 25.70 | 25.70 | 26.60 | 25.56 | -0.66% | 20:00:03 |
| | 3M Co | 83.51 | 83.51 | 84.78 | 83.27 | -0.98% | 19:59:44 |
| | 7 Days Group Holdings Ltd | 9.66 | 9.66 | 9.91 | 9.42 | 2.55% | 20:01:00 |
| | AAR Corp | 13.22 | 13.22 | 13.62 | 13.14 | -1.93% | 20:03:00 |
| | Aarons Inc | 25.44 | 25.44 | 26.09 | 25.28 | -1.59% | 20:01:00 |
| | ABB Ltd ADR | 15.99 | 15.99 | 16.16 | 15.92 | -0.50% | 20:05:00 |
| | Abbott Laboratories | 61.57 | 61.57 | 62.44 | 61.45 | -1.06% | 19:59:44 |
| | Abercrombie & Fitch Co A | 35.89 | 35.89 | 37.08 | 35.67 | -1.81% | 19:59:56 |
| | AbitibiBowater Inc | 10.33 | 10.33 | 10.34 | 10.15 | 0.68% | 20:01:00 |
| | ABM Industries Inc | 21.55 | 21.55 | 22.20 | 21.50 | -2.49% | 20:01:00 |
| | Abovenet Inc | 83.14 | 83.14 | 83.19 | 83.14 | -0.04% | 08/05 |
| | Acadia Realty Trust | 21.78 | 21.78 | 22.28 | 21.70 | -1.36% | 20:06:00 |
| | Accenture Ltd | 57.65 | 57.65 | 58.92 | 57.54 | -1.27% | 19:59:56 |
| | Acco Brands Corp | 10.55 | 10.55 | 10.97 | 10.30 | -3.83% | 30/04 |
| | Accretive Health Inc | 11.37 | 11.37 | 12.28 | 11.32 | -4.13% | 20:02:00 |
| | Accuride Corp. | 5.65 | 5.65 | 5.66 | 5.44 | 1.07% | 19:59:47 |
| | ACE Limited | 72.02 | 72.02 | 74.25 | 71.83 | -1.91% | 19:59:53 |
| | Acorn International Inc | 3.98 | 3.98 | 4.34 | 3.98 | -0.05% | 17/05 |
| | Actuant Corp | 24.45 | 24.45 | 24.98 | 24.39 | 0.16% | 19:59:47 |
| | Acuity Brands Inc | 49.77 | 49.77 | 50.78 | 49.60 | -1.41% | 20:02:00 |
| | Adecoagro SA | 8.82 | 8.82 | 8.83 | 8.66 | 0.92% | 08/05 |
| | Advance America Cash Adv. Centers | 10.50 | 10.50 | 10.51 | 10.49 | 0.10% | 23/04 |
| | Advance Auto Parts Inc | 66.68 | 66.68 | 68.25 | 66.25 | -2.19% | 20:01:00 |
| | Advanced Micro Devices | 6.01 | 6.01 | 6.29 | 6.00 | -1.96% | 19:59:47 |
| | Advanced Semiconductor Engineering | 4.64 | 4.64 | 4.69 | 4.62 | -0.64% | 20:00:00 |
| | Advantage Oil & Gas Ltd | 2.86 | 2.86 | 2.97 | 2.82 | 1.42% | 20:02:00 |
| | Advantest | 15.18 | 15.18 | 15.99 | 15.18 | -5.91% | 19:59:59 |
| | Aecom Technology Corp | 16.64 | 16.64 | 17.01 | 16.60 | -0.78% | 20:00:00 |
| | Aegean Marine Petroleum Network | 5.13 | 5.13 | 5.38 | 5.05 | -3.39% | 20:01:00 |
| | Aegon NV | 4.12 | 4.12 | 4.18 | 4.08 | 1.23% | 20:00:00 |
| | Aercap Holdings NV | 10.90 | 10.90 | 11.12 | 10.88 | -1.00% | 20:02:00 |
| | Aeroflex Holding Corp | 6.75 | 6.75 | 7.00 | 6.66 | -2.46% | 20:03:00 |
| | Aeropostale | 18.49 | 18.49 | 19.00 | 17.88 | 4.40% | 19:59:26 |
| | AES Corp | 11.95 | 11.95 | 12.15 | 11.91 | -0.25% | 19:57:53 |
| | Aetna Inc | 39.23 | 39.23 | 40.11 | 39.07 | -0.98% | 19:59:56 |
| | Affiliated Managers Group Inc | 100.17 | 100.17 | 102.42 | 99.84 | -1.73% | 20:02:00 |
| | AFLAC Inc | 39.07 | 39.07 | 40.39 | 38.90 | -1.88% | 19:59:59 |
| | AG Mortgage Investment Trust Inc | 19.72 | 19.72 | 19.76 | 19.57 | 0.31% | 08/05 |
| | AGCO Corp | 45.36 | 45.36 | 45.53 | 43.74 | 0.02% | 08/05 |
| | Agilent Technologies Inc | 38.73 | 38.73 | 40.23 | 38.62 | -2.27% | 20:00:02 |
| | Agnico-Eagle Mines | 36.190 | 36.190 | 37.500 | 36.030 | 0.89% | 19:59:53 |
| | Agree Realty Corp | 21.44 | 21.44 | 21.83 | 21.40 | -1.65% | 20:00:00 |
| | Agria Corp | 0.98 | 0.98 | 1.01 | 0.80 | -2.97% | 20:05:00 |
| | Agrium Inc | 76.48 | 76.48 | 78.14 | 76.22 | -0.91% | 20:00:02 |
| | AH Belo Corp | 4.23 | 4.23 | 4.33 | 4.12 | -1.63% | 20:03:00 |
| | Air Lease Corp | 20.61 | 20.61 | 21.59 | 20.23 | -4.05% | 20:01:00 |
| | Air Products & Chemicals Inc | 77.81 | 77.81 | 79.92 | 77.58 | -1.93% | 19:59:47 |
| | Aircastle Ltd | 11.11 | 11.11 | 11.30 | 11.08 | -0.63% | 20:04:00 |
| | Airgas Inc | 83.30 | 83.30 | 85.65 | 83.05 | -0.38% | 19:59:56 |
| | AK Steel Hldg Corp | 6.18 | 6.18 | 6.34 | 6.07 | -1.12% | 19:57:08 |
| | Alamo Group Inc | 29.77 | 29.77 | 30.28 | 29.65 | -1.06% | 20:05:00 |
| | Alaska Air Group Inc | 32.34 | 32.34 | 32.78 | 31.91 | 0.43% | 20:05:00 |
| | Albany International Corp | 18.18 | 18.18 | 18.66 | 18.11 | -1.52% | 20:05:00 |
| | Albemarle Corp | 59.30 | 59.30 | 60.63 | 59.15 | -1.13% | 20:01:00 |
| | Alcatel-lucent | 1.44 | 1.44 | 1.47 | 1.44 | 1.41% | 19:59:56 |
| | Alcoa Inc | 8.43 | 8.43 | 8.68 | 8.38 | -0.82% | 19:58:17 |
| | Alere Inc | 18.60 | 18.60 | 18.71 | 18.37 | 0.76% | 20:02:00 |
| | Alexander & Baldwin Inc | 52.34 | 52.34 | 52.47 | 51.24 | -0.06% | 08/05 |
| | Alexanders Inc | 384.00 | 384.00 | 388.96 | 381.51 | -1.23% | 20:04:00 |
| | Allegheny Technologies Inc | 33.18 | 33.18 | 34.15 | 32.96 | -1.66% | 20:00:02 |
| | Allergan Inc | 88.78 | 88.78 | 89.69 | 88.46 | -0.11% | 20:00:02 |
| | Allete Inc | 38.54 | 38.54 | 39.13 | 38.44 | -1.10% | 20:03:00 |
| | Alliance Data Systems Corp | 121.25 | 121.25 | 123.69 | 120.85 | -0.57% | 20:01:00 |
| | Alliance HealthCare Services Inc | 1.08 | 1.08 | 1.11 | 1.02 | 1.89% | 20:03:00 |
| | Alliance One International Inc | 3.22 | 3.22 | 3.26 | 3.18 | -1.83% | 20:04:00 |
| | Alliant Energy Corp | 43.47 | 43.47 | 44.03 | 43.32 | -0.75% | 20:01:00 |
| | Alliant Techsystems Inc | 51.74 | 51.74 | 52.65 | 51.63 | -1.05% | 20:05:00 |
| | Allied World Assurance | 75.38 | 75.38 | 76.07 | 75.24 | -0.92% | 20:05:00 |
| | Allstate Corp | 32.75 | 32.75 | 33.12 | 32.56 | -0.64% | 19:59:47 |
| | Alon Holdings - Blue Square Israel | 2.60 | 2.60 | 2.74 | 2.60 | -6.14% | 20:05:00 |
| | Alon USA Energy Inc | 7.97 | 7.97 | 8.46 | 7.93 | -5.01% | 20:03:00 |
| | Alpha Natural Resources | 10.89 | 10.89 | 11.79 | 10.81 | -5.55% | 19:59:59 |
| | Altria Group Inc | 31.68 | 31.68 | 31.91 | 31.62 | 0.13% | 19:59:53 |
| | Alumina Ltd | 3.50 | 3.50 | 3.59 | 3.48 | -2.23% | 20:00:00 |
| | Aluminum Corp of China Ltd | 10.16 | 10.16 | 10.27 | 10.05 | 0.40% | 20:00:00 |
| | Ambev C ADR | 31.43 | 31.43 | 31.72 | 31.07 | 0.19% | 20:02:00 |
| | Ambow Education Holding Ltd | 6.71 | 6.71 | 6.77 | 6.66 | -0.30% | 08/05 |
| | Amcol International Corp | 28.70 | 28.70 | 29.16 | 28.32 | -0.80% | 20:05:00 |
| | Amdocs Ltd | 29.35 | 29.35 | 29.90 | 29.28 | -1.11% | 20:04:00 |
| | Ameren Corp | 31.93 | 31.93 | 32.31 | 31.83 | -0.44% | 19:59:14 |
| | Ameresco Inc | 11.80 | 11.80 | 11.86 | 11.34 | -1.01% | 08/05 |
| | America Movil | 23.72 | 23.72 | 24.41 | 23.50 | -2.15% | 19:59:56 |
| | American Assets Trust Inc | 22.60 | 22.60 | 23.57 | 22.57 | -3.00% | 20:05:00 |
| | American Axle & Manufacturing | 8.40 | 8.40 | 8.73 | 8.19 | -2.44% | 20:01:00 |
| | American Campus Communities Inc | 43.34 | 43.34 | 44.18 | 43.27 | -0.32% | 20:00:00 |
| | American Eagle Outfitters Inc | 18.40 | 18.40 | 18.75 | 18.19 | 0.44% | 20:01:00 |
| | American Electric Power | 37.75 | 37.75 | 37.80 | 37.51 | 0.85% | 20:00:02 |
| | American Equity Holdings | 10.74 | 10.74 | 10.78 | 10.64 | 0.47% | 20:01:00 |
| | American Express Co | 55.40 | 55.40 | 55.84 | 55.05 | -0.45% | 20:00:03 |
| | American Financial Group Inc | 37.77 | 37.77 | 38.29 | 37.70 | -1.00% | 20:03:00 |
| | American Greetings Corp | 14.30 | 14.30 | 14.31 | 13.96 | 0.70% | 20:00:00 |
| | American Intl Group Inc | 28.33 | 28.33 | 28.96 | 27.89 | -0.49% | 19:59:35 |
| | American Otl Bio | 1.52 | 1.52 | 1.52 | 1.52 | 4.14% | 02/04 |
| | American Realty Investors Inc | 2.69 | 2.69 | 2.83 | 2.69 | -5.58% | 19:15:00 |
| | American Reprographics Comp | 5.32 | 5.32 | 5.60 | 5.30 | -1.84% | 20:04:00 |
| | American Safety Insurance Holdings | 18.02 | 18.02 | 18.05 | 17.81 | 0.33% | 20:03:00 |
| | American States Water Comp | 36.59 | 36.59 | 36.93 | 36.34 | 0.47% | 20:06:00 |
| | American Tower Corp A | 64.42 | 64.42 | 65.36 | 64.25 | -0.59% | 19:59:56 |
| | American Vanguard Corp | 23.80 | 23.80 | 24.74 | 23.69 | -3.41% | 20:00:00 |
| | American Water Works | 33.01 | 33.01 | 33.42 | 32.95 | -0.78% | 20:03:00 |
| | AMERIGROUP Corp | 58.75 | 58.75 | 60.10 | 58.24 | -1.62% | 20:03:00 |
| | Ameriprise Financial Inc | 46.41 | 46.41 | 47.75 | 46.32 | -1.67% | 19:59:56 |
| | AmerisourceBergen Corp | 35.99 | 35.99 | 36.66 | 35.94 | -1.23% | 20:00:02 |
| | AMN Healthcare Services Inc | 5.92 | 5.92 | 6.22 | 5.90 | -4.82% | 20:03:00 |
| | Ampco-Pittsburgh Corp | 15.76 | 15.76 | 15.91 | 15.60 | 0.96% | 20:05:00 |
| | Amphenol Corp | 51.19 | 51.19 | 52.56 | 51.05 | -2.05% | 20:00:02 |
| | AMREP Corp | 7.58 | 7.58 | 7.59 | 7.58 | -2.94% | 19:04:00 |
| | AMTEK Inc | 48.30 | 48.30 | 48.95 | 48.02 | 0.25% | 20:01:00 |
| | Anadarko Petroleum Corp | 62.88 | 62.88 | 64.63 | 62.54 | -1.18% | 20:00:02 |
| | Analog Devices Inc | 38.77 | 38.77 | 38.82 | 38.47 | 0.23% | 05/04 |
| | AngloGold Ashanti Ltd | 34.28 | 34.28 | 34.65 | 33.64 | 5.38% | 20:00:00 |
| | Anheuser busch | 68.33 | 68.33 | 68.81 | 67.80 | -1.53% | 20:00:03 |
| | Anixter International Inc | 58.07 | 58.07 | 59.73 | 57.77 | -0.80% | 20:00:00 |
| | ANN Inc | 26.68 | 26.68 | 27.50 | 25.57 | 3.21% | 20:03:00 |
| | Annaly Capital Management Inc | 16.15 | 16.15 | 16.33 | 16.13 | -0.98% | 20:00:00 |
| | Anworth Mortgage Asset Corp | 6.61 | 6.61 | 6.73 | 6.61 | -0.45% | 20:01:00 |
| | AOL Inc | 26.01 | 26.01 | 26.70 | 25.87 | -1.06% | 20:02:00 |
| | Aon Corp | 45.70 | 45.70 | 46.29 | 45.64 | -0.95% | 19:59:56 |
| | Apache Corp | 80.52 | 80.52 | 82.62 | 80.14 | -1.41% | 20:00:02 |
| | Apartment Investment & Mgmt | 25.75 | 25.75 | 26.17 | 25.64 | -0.35% | 19:56:44 |
| | Apollo Commercial Real Estate Fin. | 15.63 | 15.63 | 15.89 | 15.51 | -1.01% | 20:03:00 |
| | Apollo Residential Mortgage Inc | 18.71 | 18.71 | 18.74 | 18.41 | 1.57% | 08/05 |
| | Applied Industrial Technologies | 35.65 | 35.65 | 36.41 | 35.55 | -0.97% | 20:05:00 |
| | AptarGroup Inc | 49.70 | 49.70 | 50.56 | 49.63 | -0.88% | 20:02:00 |
| | Aqua America Inc. | 22.26 | 22.26 | 22.45 | 22.24 | 0.00% | 19:59:53 |
| | Arbitron Inc | 34.52 | 34.52 | 35.01 | 34.15 | -1.12% | 20:00:00 |
| | Arbor Realty Trust | 5.83 | 5.83 | 6.11 | 5.75 | -4.27% | 20:01:00 |
| | Arcelormittal | 14.47 | 14.47 | 14.69 | 14.37 | 1.69% | 19:59:41 |
| | Arch Coal Inc | 7.20 | 7.20 | 7.66 | 7.12 | -3.10% | 19:58:41 |
| | Archer-Daniels-Midland Co | 31.82 | 31.82 | 32.41 | 31.72 | -1.21% | 19:59:41 |
| | Arcos Dorados Holdings Inc | 14.00 | 14.00 | 14.23 | 13.90 | -1.34% | 08/05 |
| | Arlington Asset Investment Corp | 22.50 | 22.50 | 22.90 | 22.38 | -1.57% | 20:03:00 |
| | Armour Residential R | 6.75 | 6.75 | 6.84 | 6.75 | -0.30% | 20:06:00 |
| | Armstrong World Industries Inc | 43.33 | 43.33 | 43.69 | 42.57 | -0.25% | 20:00:00 |
| | Arrow Electronics Inc | 33.79 | 33.79 | 34.52 | 33.64 | -1.43% | 20:01:00 |
| | Arthur J Gallagher & Co. | 33.84 | 33.84 | 34.62 | 33.79 | -2.00% | 20:01:00 |
| | ARTIO GLOBAL INVESTORS Inc | 3.05 | 3.05 | 3.08 | 3.00 | -0.33% | 20:05:00 |
| | Asbury Automotive Group Inc | 25.54 | 25.54 | 25.80 | 24.95 | 0.75% | 20:01:00 |
| | Ashford Hospitality Trust Inc | 7.56 | 7.56 | 7.82 | 7.45 | -2.70% | 20:03:00 |
| | Ashland Inc | 61.32 | 61.32 | 62.50 | 61.09 | -1.13% | 19:59:53 |
| | Aspen Insurance Holdings Ltd | 27.01 | 27.01 | 27.66 | 26.92 | -2.17% | 20:01:00 |
| | Assisted Living Concepts Inc New | 14.46 | 14.46 | 14.56 | 14.40 | -0.21% | 20:04:00 |
| | Associated Estates Realty Corp | 15.75 | 15.75 | 15.99 | 15.62 | -1.32% | 20:01:00 |
| | Assurant Inc | 35.26 | 35.26 | 36.42 | 35.11 | -2.95% | 19:59:17 |
| | Assured Guaranty Ltd | 11.99 | 11.99 | 12.43 | 11.90 | -2.60% | 20:02:00 |
| | Astoria Financial Corp | 8.99 | 8.99 | 9.08 | 8.90 | 0.00% | 20:01:00 |
| | Astrazeneca PLC | 41.46 | 41.46 | 41.69 | 41.26 | -0.46% | 20:02:00 |
| | AT&T Inc | 33.66 | 33.66 | 33.81 | 33.40 | 1.11% | 19:59:35 |
| | Atlantic Power Corp | 13.68 | 13.68 | 13.72 | 13.55 | 0.29% | 20:02:00 |
| | Atmos Energy Corp | 32.68 | 32.68 | 33.30 | 32.61 | -1.33% | 20:03:00 |
| | Atwood Oceanics | 38.83 | 38.83 | 40.27 | 38.66 | -2.39% | 20:00:02 |
| | AU Optronics Corp | 4.05 | 4.05 | 4.12 | 4.03 | -4.48% | 20:02:00 |
| | AuRico Gold Inc | 7.33 | 7.33 | 7.57 | 7.30 | 0.41% | 20:00:00 |
| | Autoliv Inc. | 55.21 | 55.21 | 56.69 | 55.00 | -2.83% | 20:00:02 |
| | AutoNation Inc | 34.38 | 34.38 | 34.72 | 34.15 | 0.59% | 20:00:02 |
| | AutoZone Inc | 372.45 | 372.45 | 377.69 | 366.66 | 1.88% | 19:59:59 |
| | AvalonBay Communities Inc | 136.92 | 136.92 | 139.98 | 136.38 | -0.81% | 19:59:47 |
| | Avery Dennison Corp | 28.68 | 28.68 | 29.22 | 28.58 | -0.80% | 19:59:35 |
| | Avista Corp | 25.46 | 25.46 | 25.78 | 25.41 | -0.55% | 20:03:00 |
| | Aviva plc | 8.27 | 8.27 | 8.44 | 8.26 | -1.55% | 20:01:00 |
| | Avnet Inc | 30.31 | 30.31 | 30.92 | 30.23 | -1.75% | 20:03:00 |
| | Avon Products | 16.95 | 16.95 | 17.93 | 16.84 | -4.51% | 20:00:03 |
| | AVX Corp | 10.74 | 10.74 | 10.94 | 10.71 | -1.47% | 20:04:00 |
| | Axis Capital Holdings Ltd | 32.85 | 32.85 | 33.66 | 32.81 | -2.00% | 20:04:00 |
| | AZZ Inc | 53.63 | 53.63 | 54.00 | 52.18 | 2.56% | 20:01:00 |
| | B&G Foods Holdings Corp | 21.82 | 21.82 | 22.27 | 21.64 | -1.76% | 20:02:00 |
| | Babcock & Wilcox Comp | 23.38 | 23.38 | 24.28 | 23.29 | -2.62% | 20:04:00 |
| | Badger Meter Inc | 36.69 | 36.69 | 37.34 | 36.49 | 0.16% | 20:02:00 |
| | Baker Hughes Inc | 40.43 | 40.43 | 41.80 | 40.28 | -0.86% | 20:00:03 |
| | Ball Corp | 38.66 | 38.66 | 39.26 | 38.56 | -0.59% | 19:59:35 |
| | Bally Technologies Inc | 44.27 | 44.27 | 45.29 | 44.05 | -1.82% | 20:03:00 |
| | Baltic Trading Ltd | 4.03 | 4.03 | 4.08 | 3.97 | -1.23% | 08/05 |
| | Banco Bilbao Viscaya Argentaria SA | 6.86 | 6.86 | 6.92 | 6.78 | -0.72% | 08/05 |
| | Banco De Chile | 84.31 | 84.31 | 86.33 | 83.84 | -0.91% | 19:59:00 |
| | Banco Latinoamericano SA | 19.34 | 19.34 | 19.72 | 19.25 | 0.21% | 20:03:00 |
| | Banco Macro SA | 13.77 | 13.77 | 13.79 | 13.36 | 1.03% | 20:03:00 |
| | Banco Santander SA | 5.76 | 5.76 | 5.84 | 5.71 | 3.60% | 20:00:00 |
| | Banco Santiago SA | 83.66 | 83.66 | 84.20 | 83.51 | 0.87% | 11/04 |
| | BancorpSouth Inc | 13.18 | 13.18 | 13.34 | 13.15 | -0.38% | 20:01:00 |
| | Bank of America Corp | 7.02 | 7.02 | 7.03 | 6.89 | 0.57% | 19:59:35 |
| | Bank of Hawaii Corp | 46.52 | 46.52 | 47.41 | 46.42 | -1.00% | 20:01:00 |
| | Bank of Ireland | 4.75 | 4.75 | 4.99 | 4.65 | -2.66% | 20:03:00 |
| | Bank Of Montreal | 53.96 | 53.96 | 54.60 | 53.75 | 0.02% | 20:06:00 |
| | Bank of Nova Scotia | 50.09 | 50.09 | 50.98 | 49.90 | -1.30% | 20:02:00 |
| | Bank of NY Mellon Corp | 20.24 | 20.24 | 20.60 | 20.17 | -0.78% | 19:59:38 |
| | BankAtlantic Bancorp Inc | 5.01 | 5.01 | 5.18 | 4.77 | -3.47% | 20:02:00 |
| | Bankrate Inc | 19.45 | 19.45 | 19.51 | 18.70 | 0.36% | 08/05 |
| | BankUnited Inc | 23.63 | 23.63 | 23.87 | 23.61 | -0.76% | 20:03:00 |
| | Barclays PLC | 11.16 | 11.16 | 11.39 | 11.11 | -1.85% | 20:01:00 |
| | Bard, C.R. Inc | 96.78 | 96.78 | 98.56 | 96.48 | -1.29% | 20:00:03 |
| | Barnes & Noble Inc | 17.01 | 17.01 | 17.44 | 16.42 | 1.55% | 20:02:00 |
| | Barnes Group Inc | 23.37 | 23.37 | 23.75 | 23.23 | -1.23% | 20:02:00 |
| | Barrick Gold Corp. | 37.12 | 37.12 | 38.75 | 36.93 | -0.78% | 20:00:02 |
| | Basic Energy Services Inc | 10.88 | 10.88 | 11.50 | 10.65 | 4.11% | 20:04:00 |
| | Baxter Intl Inc | 51.51 | 51.51 | 52.39 | 51.33 | -1.34% | 20:00:03 |
| | Baytex Energy Corp | 44.62 | 44.62 | 45.85 | 44.36 | -1.13% | 20:02:00 |
| | BB&T Corp | 29.68 | 29.68 | 30.35 | 29.52 | -1.43% | 19:59:41 |
| | BBVA Banco Frances SA | 3.90 | 3.90 | 4.23 | 3.88 | -2.74% | 20:00:00 |
| | BCE Inc | 39.77 | 39.77 | 40.42 | 39.57 | -1.13% | 20:02:00 |
| | Beam Inc. | 56.03 | 56.03 | 56.41 | 55.34 | -0.14% | 20:00:03 |
| | Beazer Homes USA Inc | 2.56 | 2.56 | 2.57 | 2.29 | 6.67% | 20:02:00 |
| | Becton, Dickinson & Co | 74.19 | 74.19 | 75.29 | 73.98 | -0.80% | 20:00:03 |
| | Belden Inc | 31.85 | 31.85 | 32.54 | 31.61 | -1.52% | 20:00:00 |
| | Belo Corp | 6.01 | 6.01 | 6.15 | 5.95 | 0.84% | 20:03:00 |
| | Bemis Co Inc | 29.91 | 29.91 | 30.25 | 29.78 | -0.57% | 19:59:26 |
| | Benchmark Electronics Inc | 13.77 | 13.77 | 14.18 | 13.72 | -2.34% | 20:03:00 |
| | Berkshire Hathaway | 78.91 | 78.91 | 80.24 | 78.64 | -1.20% | 19:59:53 |
| | Berkshire Hathaway Inc | 119850.00 | 119850.00 | 120850.00 | 119155.00 | -0.83% | 20:01:00 |
| | Berry Petroleum Comp | 36.47 | 36.47 | 37.43 | 36.27 | -0.55% | 20:00:00 |
| | Best Buy Co Inc | 18.02 | 18.02 | 18.66 | 17.84 | -2.28% | 19:59:59 |
| | Bhp Billiton Ltd | 62.49 | 62.49 | 63.60 | 62.31 | -1.67% | 20:00:03 |
| | BHP Billiton plc | 53.59 | 53.59 | 54.57 | 53.40 | -0.92% | 20:00:00 |
| | Big Lots Inc | 35.43 | 35.43 | 35.49 | 34.64 | 1.40% | 19:59:56 |
| | Biglari Holdings Inc | 403.00 | 403.00 | 412.03 | 399.53 | 0.50% | 20:00:00 |
| | Bill Barrett Corp | 20.73 | 20.73 | 21.56 | 20.62 | -1.61% | 20:01:00 |
| | Bio-Rad Laboratories B | 97.91 | 97.91 | 99.38 | 97.91 | -1.80% | 19:33:00 |
| | Bio-Rad Laboratories Inc | 97.87 | 97.87 | 99.90 | 97.54 | -1.68% | 20:01:00 |
| | Biomed Realty Trust | 17.97 | 17.97 | 18.36 | 17.92 | -1.37% | 20:00:00 |
| | Bitauto Holdings Ltd | 4.31 | 4.31 | 4.37 | 4.25 | -1.82% | 08/05 |
| | Black Hills Corp | 31.60 | 31.60 | 32.10 | 31.51 | -1.03% | 20:01:00 |
| | Blackrock, inc. c | 171.91 | 171.91 | 174.67 | 171.36 | -1.18% | 20:00:03 |
| | Block H & R Inc | 14.52 | 14.52 | 14.58 | 14.48 | 0.28% | 19:59:35 |
| | Blount International Inc | 13.16 | 13.16 | 13.25 | 12.94 | 1.23% | 20:00:00 |
| | Bluegreen Corp | 5.02 | 5.02 | 5.12 | 4.96 | -1.57% | 20:02:00 |
| | Bluelinx Holdings Inc | 2.51 | 2.51 | 2.68 | 2.28 | -4.20% | 20:00:00 |
| | Blyth Inc | 75.21 | 75.21 | 76.46 | 74.61 | -0.27% | 20:00:00 |
| | Boeing Co | 69.15 | 69.15 | 70.34 | 68.93 | -0.83% | 20:00:03 |
| | Boise Inc | 6.73 | 6.73 | 6.87 | 6.65 | -1.03% | 20:05:00 |
| | Bonanza Creek Energy Inc | 19.34 | 19.34 | 19.41 | 18.62 | 0.36% | 08/05 |
| | Booz Allen Hamilton Holding Corp | 15.29 | 15.29 | 15.64 | 15.28 | -1.16% | 20:04:00 |
| | Borgwarner | 73.30 | 73.30 | 74.35 | 72.73 | -0.54% | 19:59:53 |
| | Boston Beer Comp Inc | 102.99 | 102.99 | 104.22 | 101.79 | 0.47% | 20:03:00 |
| | Boston Properties Inc | 100.87 | 100.87 | 102.98 | 100.47 | -0.83% | 20:00:03 |
| | Boston Scientific Corp | 5.96 | 5.96 | 6.23 | 5.91 | -2.30% | 19:58:47 |
| | Boyd Gaming Corp | 6.94 | 6.94 | 7.27 | 6.90 | -4.14% | 20:02:00 |
| | BP PLC | 37.10 | 37.10 | 37.91 | 37.00 | -1.07% | 20:02:00 |
| | BPZ Resources Inc | 2.54 | 2.54 | 2.67 | 2.43 | 3.67% | 20:00:00 |
| | Brady Corp | 27.42 | 27.42 | 28.10 | 27.35 | -0.33% | 20:02:00 |
| | Brandywine Realty Trust | 11.09 | 11.09 | 11.33 | 11.00 | -1.60% | 20:04:00 |
| | Brasil Telcom | 14.13 | 14.13 | 14.62 | 13.94 | -3.88% | 13/04 |
| | Brasil Telecom Participacoes SA c | 6.72 | 6.72 | 6.79 | 6.35 | 3.54% | 05/04 |
| | BRE Properties Inc | 48.10 | 48.10 | 49.40 | 48.07 | -1.82% | 20:00:00 |
| | BRF-Brasil Foods SA | 17.31 | 17.31 | 17.66 | 17.20 | -2.64% | 08/05 |
| | Bridgepoint Education | 19.75 | 19.75 | 20.23 | 19.32 | 1.96% | 20:00:00 |
| | Briggs & Stratton Corp | 16.68 | 16.68 | 16.87 | 16.61 | 0.42% | 20:01:00 |
| | Brinker International Inc | 30.28 | 30.28 | 30.80 | 30.09 | -1.08% | 20:01:00 |
| | Brinks Comp | 22.44 | 22.44 | 22.75 | 22.19 | -0.71% | 20:03:00 |
| | Bristol-Myers Squibb | 32.72 | 32.72 | 32.99 | 32.60 | -0.09% | 19:59:56 |
| | Bristow Group Inc | 44.99 | 44.99 | 45.97 | 44.84 | -1.12% | 20:00:00 |
| | Broadridge Financial Solutions Inc | 20.25 | 20.25 | 20.68 | 20.24 | -1.75% | 20:03:00 |
| | Brookdale Senior Living Inc | 16.02 | 16.02 | 16.55 | 15.94 | -2.55% | 20:00:00 |
| | Brookfield Asset Management Inc | 30.08 | 30.08 | 30.73 | 29.98 | -1.44% | 20:03:00 |
| | Brookfield Office Properties Inc | 16.73 | 16.73 | 17.07 | 16.67 | -1.47% | 20:04:00 |
| | Brookfield Residential Properties | 10.60 | 10.60 | 10.93 | 10.60 | -2.93% | 20:03:00 |
| | Brown & Brown Inc | 25.23 | 25.23 | 25.63 | 25.16 | -0.12% | 20:05:00 |
| | Brown Forman Corp A | 84.25 | 84.25 | 84.49 | 83.46 | -0.58% | 20:05:00 |
| | Brown Shoe Comp Inc | 10.99 | 10.99 | 11.19 | 9.17 | 25.46% | 20:03:00 |
| | Brown-Forman Corp B | 85.71 | 85.71 | 86.85 | 85.34 | -1.16% | 20:00:03 |
| | BRT Realty Trust | 7.04 | 7.04 | 7.12 | 7.00 | 0.57% | 20:02:00 |
| | Brunswick Corp | 21.19 | 21.19 | 21.52 | 20.62 | 0.19% | 19:59:59 |
| | BT Group plc | 32.07 | 32.07 | 32.55 | 31.95 | 1.07% | 20:00:00 |
| | Buckeye Technologies Inc | 27.05 | 27.05 | 27.45 | 26.68 | -0.48% | 20:01:00 |
| | Buckle Inc | 41.58 | 41.58 | 43.49 | 41.37 | -2.99% | 20:01:00 |
| | Build-A-Bear Workshop Inc | 4.66 | 4.66 | 4.87 | 4.64 | -3.92% | 20:05:00 |
| | Bunge Ltd | 59.78 | 59.78 | 61.06 | 59.64 | -1.35% | 20:02:00 |
| | C&J Energy Services Inc | 18.31 | 18.31 | 18.46 | 17.68 | 1.10% | 08/05 |
| | Cabelas Inc | 34.52 | 34.52 | 35.27 | 34.27 | -0.40% | 20:01:00 |
| | Cablevision Systems Corp. | 11.09 | 11.09 | 11.41 | 11.01 | -0.27% | 19:59:17 |
| | Cabot Corp | 36.92 | 36.92 | 38.01 | 36.82 | -1.12% | 20:01:00 |
| | Cabot Oil & Gas | 34.27 | 34.27 | 35.05 | 33.90 | 1.72% | 20:00:03 |
| | CACI International Inc | 48.47 | 48.47 | 48.72 | 47.88 | 0.04% | 08/05 |
| | CAE Inc | 10.05 | 10.05 | 10.37 | 9.90 | 1.21% | 20:05:00 |
| | Cai International Inc | 18.57 | 18.57 | 19.24 | 18.45 | -3.03% | 20:03:00 |
| | Cal Dive International Inc | 2.78 | 2.78 | 2.85 | 2.64 | 1.83% | 20:02:00 |
| | Calgon Carbon Corp | 12.71 | 12.71 | 13.29 | 12.60 | -3.35% | 20:01:00 |
| | California Water Service Group | 17.47 | 17.47 | 17.65 | 17.44 | -0.06% | 20:04:00 |
| | Calix Inc | 8.94 | 8.94 | 8.97 | 8.30 | 5.18% | 08/05 |
| | Callaway Golf Comp | 5.31 | 5.31 | 5.39 | 5.22 | 0.19% | 20:01:00 |
| | Callon Petroleum Comp | 4.43 | 4.43 | 4.49 | 4.23 | 3.26% | 20:06:00 |
| | Calpine Corp | 17.10 | 17.10 | 17.67 | 17.04 | -1.95% | 20:00:00 |
| | Cambrex Corp | 6.78 | 6.78 | 6.96 | 6.67 | -1.02% | 20:01:00 |
| | Camden Property Trust | 63.68 | 63.68 | 65.11 | 63.54 | -1.29% | 20:01:00 |
| | Cameco Corp | 18.96 | 18.96 | 19.51 | 18.87 | -0.63% | 20:00:03 |
| | Camelot Information Systems | 2.30 | 2.30 | 2.33 | 2.26 | 0.44% | 19:59:00 |
| | Cameron International Corp | 44.71 | 44.71 | 46.06 | 44.53 | -0.53% | 19:59:47 |
| | Campbell Soup Co | 33.40 | 33.40 | 34.20 | 33.37 | -1.18% | 19:59:59 |
| | Campus Crest Communities Inc | 10.70 | 10.70 | 10.93 | 10.64 | -1.20% | 20:04:00 |
| | Canadian Imperial Bank of Commerce | 68.56 | 68.56 | 69.84 | 68.20 | -0.91% | 20:01:00 |
| | Canadian National Railway Comp | 79.14 | 79.14 | 80.80 | 78.73 | -1.12% | 20:03:00 |
| | Canadian Natural Resources Ltd | 29.36 | 29.36 | 29.98 | 29.20 | 0.62% | 20:03:00 |
| | Canadian Pacific Railway Ltd | 72.54 | 72.54 | 75.83 | 72.03 | -3.37% | 20:03:00 |
| | Canon | 41.37 | 41.37 | 41.95 | 41.30 | -1.31% | 20:00:03 |
| | Cantel Medical Corp | 21.07 | 21.07 | 21.30 | 20.82 | -0.61% | 20:02:00 |
| | Capital One Financial | 49.13 | 49.13 | 50.06 | 48.90 | -1.35% | 20:00:03 |
| | Capital Senior Living Corp | 9.71 | 9.71 | 9.81 | 9.35 | -1.02% | 20:00:00 |
| | Capital Trust Inc | 2.75 | 2.75 | 2.86 | 2.45 | -1.43% | 20:06:00 |
| | CapitalSource Inc | 6.30 | 6.30 | 6.45 | 6.29 | -1.87% | 20:06:00 |
| | Caplease Funding Inc | 4.02 | 4.02 | 4.08 | 4.02 | -0.74% | 20:00:00 |
| | Capstead Mortgage Corp | 13.35 | 13.35 | 13.60 | 13.33 | -0.45% | 20:00:00 |
| | CARBO Ceramics Inc. | 81.05 | 81.05 | 84.13 | 80.58 | 0.04% | 20:00:03 |
| | Cardinal Health Inc | 40.96 | 40.96 | 41.82 | 40.86 | -1.32% | 20:00:03 |
| | Carefusion Corp. | 24.66 | 24.66 | 25.21 | 24.56 | -1.60% | 19:59:56 |
| | Carlisle Companies Inc | 51.38 | 51.38 | 52.16 | 51.27 | 0.04% | 20:02:00 |
| | CarMax Inc | 27.99 | 27.99 | 28.48 | 27.91 | -0.11% | 20:00:03 |
| | Carnival Corp | 30.86 | 30.86 | 31.61 | 30.69 | -2.28% | 19:59:47 |
| | Carnival Plc ADS | 30.94 | 30.94 | 31.75 | 30.90 | -2.77% | 20:03:00 |
| | Carpenter Technology Corp | 45.69 | 45.69 | 46.43 | 44.06 | 0.26% | 20:03:00 |
| | Carriage Services Inc | 7.26 | 7.26 | 7.42 | 7.17 | 0.55% | 20:02:00 |
| | Carters Inc | 50.15 | 50.15 | 50.59 | 49.47 | 0.78% | 20:00:03 |
| | Cascade Corp | 47.55 | 47.55 | 47.62 | 46.25 | 1.67% | 08/05 |
| | Cash America International Inc | 43.21 | 43.21 | 43.96 | 43.15 | -1.12% | 20:02:00 |
| | Castle (AM) & Co. | 11.36 | 11.36 | 11.78 | 11.28 | -2.82% | 20:01:00 |
| | Caterpillar Inc | 88.68 | 88.68 | 89.81 | 88.02 | 1.00% | 20:00:03 |
| | Cato Corp | 27.50 | 27.50 | 28.32 | 27.38 | -1.54% | 08/05 |
| | CB Richard Ellis Group Inc A | 15.84 | 15.84 | 16.13 | 15.77 | 0.51% | 19:59:26 |
| | CBIZ Inc | 6.05 | 6.05 | 6.18 | 6.02 | -2.10% | 20:01:00 |
| | CBL & Associates Properties Inc | 16.77 | 16.77 | 17.24 | 16.65 | -2.39% | 20:02:00 |
| | CBS Corp | 31.42 | 31.42 | 31.69 | 30.70 | 1.85% | 19:59:00 |
| | CBS Corp B | 30.56 | 30.56 | 30.95 | 29.81 | 1.80% | 20:00:03 |
| | CCG Veritas | 22.17 | 22.17 | 22.57 | 22.11 | -1.16% | 20:06:00 |
| | CDI Corp | 17.76 | 17.76 | 18.05 | 17.61 | -0.89% | 20:02:00 |
| | CEC Entertainment Inc | 35.40 | 35.40 | 36.25 | 35.26 | -0.65% | 20:00:00 |
| | Cedar Realty Trust Inc | 4.68 | 4.68 | 4.87 | 4.68 | -3.31% | 20:01:00 |
| | Celadon Group Inc | 14.73 | 14.73 | 15.13 | 14.55 | -0.27% | 20:01:00 |
| | Celanese Corp | 40.09 | 40.09 | 40.72 | 39.90 | -0.30% | 20:03:00 |
| | Celestica Inc | 7.35 | 7.35 | 7.49 | 7.32 | -1.08% | 20:03:00 |
| | Cellcom Israel Ltd | 8.10 | 8.10 | 8.30 | 7.85 | 3.71% | 20:05:00 |
| | Cemex sab de cv adr | 5.17 | 5.17 | 5.55 | 5.13 | -5.66% | 19:59:14 |
| | Cenovus Energy Inc | 30.89 | 30.89 | 31.50 | 30.79 | -0.45% | 20:05:00 |
| | Centene Corp | 34.52 | 34.52 | 35.65 | 34.37 | -1.43% | 20:02:00 |
| | Centerpoint Energy Inc | 19.62 | 19.62 | 19.94 | 19.56 | -1.06% | 19:58:14 |
| | Centrais Elc Braz Pfb B Elbras | 7.07 | 7.07 | 7.37 | 6.94 | -1.53% | 20:02:00 |
| | Central Vermont Pub Svc | 35.07 | 35.07 | 35.13 | 35.00 | 0.06% | 20:01:00 |
| | CenturyLink | 38.59 | 38.59 | 38.88 | 38.32 | 0.55% | 19:59:35 |
| | Cenveo Inc | 1.73 | 1.73 | 1.80 | 1.66 | 1.17% | 20:05:00 |
| | CF Industries Holdings | 157.01 | 157.01 | 160.34 | 155.27 | 1.79% | 20:00:03 |
| | CGI Group Inc | 20.27 | 20.27 | 20.58 | 20.26 | -1.36% | 20:00:00 |
| | CH Energy Group Inc | 65.52 | 65.52 | 65.75 | 65.24 | 0.15% | 20:05:00 |
| | Charles River Laboratories Intl | 32.92 | 32.92 | 33.77 | 32.84 | -2.43% | 20:02:00 |
| | Chatham Lodging Trust (REIT) | 13.26 | 13.26 | 13.46 | 13.09 | 0.68% | 08/05 |
| | Checkpoint Systms Inc | 7.62 | 7.62 | 7.86 | 7.60 | -3.30% | 20:03:00 |
| | Chemed Corp | 54.78 | 54.78 | 56.83 | 54.60 | -3.30% | 20:02:00 |
| | Chemtura Corp | 16.31 | 16.31 | 16.63 | 16.11 | -2.80% | 08/05 |
| | Chesapeake Energy Corp | 14.36 | 14.36 | 14.51 | 13.69 | 5.98% | 19:59:56 |
| | Chesapeake Lodging Trust | 18.57 | 18.57 | 18.63 | 18.36 | 0.43% | 08/05 |
| | Chesapeake Utilities Corp | 42.24 | 42.24 | 42.72 | 42.03 | -0.87% | 20:02:00 |
| | Chevron Corp | 98.46 | 98.46 | 100.75 | 98.24 | -1.68% | 20:00:03 |
| | Chicago Bridge & Iron Comp NV | 35.93 | 35.93 | 37.03 | 35.66 | -1.48% | 20:02:00 |
| | Chicos FAS Inc | 14.87 | 14.87 | 15.08 | 14.64 | 0.58% | 20:00:00 |
| | Chimera Investment Corp | 2.72 | 2.72 | 2.83 | 2.72 | -4.23% | 19:32:09 |
| | China Cord Blood Corp | 2.78 | 2.78 | 2.81 | 2.75 | -0.71% | 19:58:00 |
| | China Dig Tv Hld | 3.31 | 3.31 | 3.40 | 3.29 | -3.22% | 19:59:59 |
| | China Distance Education Holdings | 3.30 | 3.30 | 3.30 | 3.18 | 1.23% | 19:44:00 |
| | China Eastern Airlines Corp Ltd | 14.95 | 14.95 | 15.25 | 14.90 | -0.93% | 20:05:00 |
| | China Fund Inc | 21.09 | 21.09 | 21.35 | 21.06 | -0.71% | 19:59:56 |
| | China Green Agriculture Inc | 3.28 | 3.28 | 3.28 | 3.22 | 0.92% | 20:00:00 |
| | China Hydroelectric Corp | 1.00 | 1.00 | 1.01 | 0.95 | 11.11% | 20:01:00 |
| | China Kanghui Holdings | 19.75 | 19.75 | 19.93 | 19.70 | -0.55% | 19:59:00 |
| | China Life Insurance Comp Ltd | 34.84 | 34.84 | 35.45 | 34.72 | -0.29% | 20:04:00 |
| | China Mass Media Corp | 4.20 | 4.20 | 4.20 | 3.95 | -3.23% | 16/03 |
| | China Ming Yang Wind Power Group | 1.92 | 1.92 | 2.01 | 1.90 | -4.48% | 20:06:00 |
| | China mobile limited | 52.48 | 52.48 | 52.80 | 52.37 | -0.23% | 19:59:32 |
| | China Nepstar Chain Drugstore Ltd | 2.40 | 2.40 | 2.45 | 2.32 | 2.78% | 20:03:00 |
| | China New Borun Corp | 2.96 | 2.96 | 3.03 | 2.89 | -0.34% | 08/05 |
| | China Petroleum & Chemical Corp | 92.19 | 92.19 | 92.68 | 91.66 | 0.28% | 20:06:00 |
| | China Telecom Corp Ltd | 46.82 | 46.82 | 47.29 | 46.74 | -1.10% | 20:02:00 |
| | China Unicom (Hong Kong) Ltd | 14.93 | 14.93 | 15.03 | 14.87 | 1.29% | 20:03:00 |
| | China Yuchai International Ltd | 12.48 | 12.48 | 13.19 | 11.95 | 3.83% | 20:03:00 |
| | Chipotle Mexican Grill Inc | 392.13 | 392.13 | 399.90 | 390.00 | -0.60% | 20:00:03 |
| | Chiquita Brands International Inc | 5.33 | 5.33 | 5.40 | 5.33 | -0.74% | 20:03:00 |
| | Choice Hotels International Inc | 34.90 | 34.90 | 35.73 | 34.80 | 0.03% | 20:05:00 |
| | Christopher & Banks Corp | 1.51 | 1.51 | 1.55 | 1.46 | 2.72% | 20:02:00 |
| | Chubb Corp | 70.80 | 70.80 | 71.86 | 70.70 | -0.78% | 20:00:03 |
| | Chunghwa Telecom Co Ltd | 30.30 | 30.30 | 30.51 | 30.20 | -0.69% | 20:03:00 |
| | Church & Dwight Comp Inc | 52.86 | 52.86 | 53.56 | 52.72 | -0.49% | 20:01:00 |
| | Ciber Inc | 3.77 | 3.77 | 3.92 | 3.55 | 5.90% | 20:03:00 |
| | CIGNA Corp | 42.91 | 42.91 | 43.77 | 42.79 | -1.20% | 19:59:35 |
| | Cincinnati Bell Inc | 3.53 | 3.53 | 3.57 | 3.46 | 0.86% | 20:01:00 |
| | Cinemark Holdings Inc | 22.89 | 22.89 | 23.33 | 22.79 | -1.59% | 20:00:00 |
| | CIRCOR International Inc | 32.28 | 32.28 | 32.49 | 31.79 | 0.12% | 20:02:00 |
| | CIT Group Inc (DEL) | 33.59 | 33.59 | 34.38 | 33.17 | -1.93% | 20:00:00 |
| | Citigroup Inc | 26.01 | 26.01 | 26.55 | 25.83 | -1.51% | 20:00:03 |
| | Citizens Inc | 8.46 | 8.46 | 8.56 | 8.27 | 0.83% | 20:05:00 |
| | City National Corp | 48.16 | 48.16 | 49.34 | 48.09 | -1.77% | 20:06:00 |
| | CLARCOR Inc | 47.63 | 47.63 | 48.42 | 47.49 | -0.63% | 20:00:00 |
| | Clean Harbors Inc | 59.93 | 59.93 | 60.72 | 59.40 | 0.79% | 20:05:00 |
| | Clear Channel Outdoor Holdings Inc | 6.53 | 6.53 | 6.69 | 6.45 | -1.21% | 20:00:00 |
| | Clearwater Paper Corp | 31.00 | 31.00 | 31.32 | 30.90 | -0.13% | 20:06:00 |
| | Cleco Corp | 39.81 | 39.81 | 40.12 | 39.72 | -0.30% | 20:02:00 |
| | Cliffs Natural Resources Inc | 48.69 | 48.69 | 50.59 | 48.47 | -2.29% | 20:00:03 |
| | Clorox Co | 67.64 | 67.64 | 68.49 | 67.40 | -0.27% | 20:00:03 |
| | Cloud Peak Energy Inc | 15.59 | 15.59 | 16.11 | 15.42 | -2.74% | 20:02:00 |
| | CMS Energy Corp | 22.68 | 22.68 | 22.98 | 22.63 | -0.09% | 19:56:50 |
| | CNA Financial Corp | 28.21 | 28.21 | 28.63 | 28.13 | -1.29% | 20:01:00 |
| | CNF Inc | 32.68 | 32.68 | 34.10 | 32.55 | -3.66% | 20:04:00 |
| | CNH Global NV | 38.56 | 38.56 | 39.55 | 38.39 | -1.00% | 20:01:00 |
| | CNO Financial Group Inc | 6.47 | 6.47 | 6.61 | 6.38 | -0.77% | 20:03:00 |
| | CNOOC Ltd | 182.24 | 182.24 | 185.62 | 179.90 | 1.05% | 20:03:00 |
| | Coach Inc | 65.89 | 65.89 | 67.27 | 65.56 | 0.97% | 19:59:59 |
| | Cobalt International Energy Inc | 20.18 | 20.18 | 20.50 | 19.79 | -0.10% | 20:02:00 |
| | Coca-Cola Co | 74.05 | 74.05 | 75.29 | 73.47 | -1.42% | 20:00:03 |
| | Coca-Cola Enterprises | 27.17 | 27.17 | 27.91 | 27.01 | -2.44% | 20:00:03 |
| | Coca-cola Femsa-adr | 109.12 | 109.12 | 109.36 | 107.16 | 0.28% | 19:59:56 |
| | Coca-Cola HBC SA ADR | 16.23 | 16.23 | 16.49 | 16.03 | 3.24% | 19:59:00 |
| | Coeur dAlene Mines Corp | 16.35 | 16.35 | 17.22 | 16.26 | -2.68% | 20:01:00 |
| | Cogdell Spencer Inc | 4.25 | 4.25 | 4.25 | 4.24 | 0.24% | 02/04 |
| | Cohen & Steers Inc. | 32.12 | 32.12 | 32.85 | 32.00 | -1.56% | 20:00:03 |
| | Colfax Corp | 26.90 | 26.90 | 28.12 | 26.75 | -3.13% | 20:03:00 |
| | Colgate-Palmolive Co | 98.79 | 98.79 | 100.23 | 98.52 | -1.02% | 20:00:03 |
| | Collective Brands Inc | 21.04 | 21.04 | 21.16 | 21.03 | -0.24% | 20:01:00 |
| | Colonial Properties Trust | 20.72 | 20.72 | 21.21 | 20.64 | -1.10% | 20:02:00 |
| | Colony Financial Inc | 17.15 | 17.15 | 17.28 | 17.10 | -0.58% | 08/05 |
| | Comerica Inc (MI) | 29.25 | 29.25 | 30.09 | 29.14 | -1.88% | 20:00:03 |
| | Comfort Systems USA Inc | 9.35 | 9.35 | 9.50 | 9.26 | 0.11% | 20:01:00 |
| | Commercial Metals Comp | 12.16 | 12.16 | 12.69 | 12.12 | -2.64% | 20:00:00 |
| | CommonWealth REIT | 17.22 | 17.22 | 17.85 | 17.17 | -2.77% | 20:03:00 |
| | Community Bank System Inc | 26.40 | 26.40 | 26.79 | 26.33 | 0.08% | 20:01:00 |
| | Community Health Systems Inc | 20.98 | 20.98 | 21.64 | 20.83 | -2.46% | 20:01:00 |
| | Comp En De Mn Cemig ADS C | 14.67 | 14.67 | 14.92 | 14.26 | 1.03% | 19:03:00 |
| | Compania Cervecerias Unidas SA | 66.60 | 66.60 | 67.92 | 66.07 | 0.88% | 20:02:00 |
| | Compania Mina Buenaventura SA | 36.34 | 36.34 | 36.62 | 35.68 | 0.86% | 20:00:00 |
| | Compass Diversified Holdings | 12.17 | 12.17 | 12.51 | 12.14 | -0.98% | 20:01:00 |
| | Compass Minerals Intl Inc | 72.23 | 72.23 | 75.15 | 72.05 | -3.82% | 20:03:00 |
| | Complete Production Services Inc | 36.10 | 36.10 | 36.34 | 35.66 | -0.28% | 07/02 |
| | Computer Sciences | 25.75 | 25.75 | 26.19 | 25.50 | -0.08% | 19:59:47 |
| | Comstock Resources Inc | 14.67 | 14.67 | 15.67 | 14.57 | -2.46% | 20:00:00 |
| | ConAgra Foods Inc | 25.11 | 25.11 | 25.52 | 25.04 | -1.06% | 19:59:35 |
| | Concho Resources Inc | 85.90 | 85.90 | 88.12 | 85.59 | -0.68% | 20:05:00 |
| | Concord Medical Services Holdings | 3.41 | 3.41 | 3.48 | 3.26 | 4.92% | 19:55:00 |
| | ConocoPhillips | 50.82 | 50.82 | 51.61 | 50.66 | -0.72% | 20:00:03 |
| | CONSOL Energy Inc | 29.36 | 29.36 | 30.49 | 29.02 | -2.62% | 20:00:03 |
| | Consolidated Edison Inc | 58.67 | 58.67 | 59.01 | 58.52 | 0.19% | 20:00:03 |
| | Consolidated Graphics Inc | 27.34 | 27.34 | 27.73 | 26.86 | 0.70% | 20:04:00 |
| | Constellation Brands B | 18.93 | 18.93 | 19.04 | 18.93 | -1.30% | 17/05 |
| | Constellation Brands Inc A | 18.79 | 18.79 | 19.03 | 18.73 | -0.32% | 20:00:04 |
| | Constellation Energy Group | 37.23 | 37.23 | 37.23 | 36.27 | 2.99% | 12/03 |
| | Continental Resources Inc | 71.31 | 71.31 | 73.78 | 70.83 | 0.62% | 20:01:00 |
| | Convergys Cp | 12.99 | 12.99 | 13.36 | 12.97 | -1.74% | 19:59:47 |
| | Cooper Companies Inc | 84.97 | 84.97 | 86.04 | 84.74 | -0.91% | 20:03:00 |
| | Cooper Inds Ltd | 55.84 | 55.84 | 56.74 | 55.40 | -0.94% | 19:59:53 |
| | Cooper Tire & Rubber Comp | 14.69 | 14.69 | 14.93 | 14.51 | 0.89% | 20:02:00 |
| | Copa Holdings SA | 82.57 | 82.57 | 83.27 | 82.13 | 0.52% | 20:02:00 |
| | Core Laboratories NV | 134.11 | 134.11 | 138.89 | 133.37 | -2.04% | 20:00:00 |
| | CoreLogic Inc | 17.16 | 17.16 | 17.19 | 16.69 | -0.46% | 08/05 |
| | CoreSite Realty Corp | 23.60 | 23.60 | 24.25 | 23.60 | -1.13% | 20:05:00 |
| | Corn Products International Inc | 51.45 | 51.45 | 52.57 | 51.37 | -1.85% | 20:03:00 |
| | Corning Inc | 12.75 | 12.75 | 12.94 | 12.70 | -0.55% | 20:00:03 |
| | Corpbanca | 18.98 | 18.98 | 19.09 | 18.74 | 0.00% | 19:40:00 |
| | Corporate Office Properties Trust | 21.84 | 21.84 | 22.69 | 21.79 | -2.80% | 20:01:00 |
| | Corrections Corp of America | 26.01 | 26.01 | 26.40 | 25.84 | 0.66% | 20:05:00 |
| | Cosan Ltd | 11.78 | 11.78 | 12.14 | 11.76 | -2.40% | 20:02:00 |
| | Costamare Inc | 14.00 | 14.00 | 14.09 | 13.68 | -0.57% | 08/05 |
| | Cott Corp | 7.18 | 7.18 | 7.18 | 7.01 | 1.84% | 20:00:00 |
| | Country Style Cooking | 8.10 | 8.10 | 8.14 | 7.97 | 0.37% | 08/05 |
| | Cousins Properties Inc | 7.14 | 7.14 | 7.21 | 7.09 | -0.56% | 20:07:00 |
| | Covance Inc | 44.60 | 44.60 | 45.61 | 44.48 | -1.20% | 20:02:00 |
| | Covanta Holding Corp | 15.63 | 15.63 | 15.96 | 15.60 | -1.94% | 20:03:00 |
| | Coventry Health Care Inc | 29.03 | 29.03 | 29.91 | 28.94 | -2.16% | 20:00:03 |
| | Covidien Ltd | 52.91 | 52.91 | 53.97 | 52.44 | -1.42% | 20:00:03 |
| | CPB Inc | 13.29 | 13.29 | 13.42 | 13.25 | 0.08% | 20:05:00 |
| | Cpfl energia s.a. | 25.18 | 25.18 | 25.76 | 24.90 | -1.29% | 19:59:29 |
| | CPI Corp | 1.19 | 1.19 | 1.47 | 1.19 | -15.00% | 08/02 |
| | Crane Comp | 37.68 | 37.68 | 38.00 | 37.53 | -0.32% | 20:03:00 |
| | Crawford & Comp A | 3.30 | 3.30 | 3.42 | 3.26 | -0.90% | 20:01:00 |
| | Crawford & Comp D | 3.65 | 3.65 | 3.88 | 3.59 | 0.27% | 20:02:00 |
| | Credicorp Ltd | 118.47 | 118.47 | 121.98 | 118.26 | -2.05% | 20:01:00 |
| | Credit Suisse Group | 19.63 | 19.63 | 19.93 | 19.50 | 0.93% | 20:06:00 |
| | Crexus Investment Corp | 10.11 | 10.11 | 10.24 | 10.09 | -0.79% | 20:02:00 |
| | CRH PLC | 17.40 | 17.40 | 17.65 | 17.30 | 2.47% | 20:00:00 |
| | Crown Castle International Corp | 52.86 | 52.86 | 53.49 | 52.58 | -0.45% | 20:00:00 |
| | Crown Cork & Seal Comp Inc | 33.99 | 33.99 | 34.69 | 33.88 | -1.31% | 20:00:00 |
| | CryoLife Inc | 4.69 | 4.69 | 4.79 | 4.66 | -0.42% | 20:05:00 |
| | CSS Industries Inc | 18.48 | 18.48 | 18.92 | 18.36 | -0.59% | 20:01:00 |
| | CSX Corp | 20.78 | 20.78 | 21.12 | 20.63 | -1.14% | 20:00:03 |
| | CTS Corp | 9.57 | 9.57 | 9.80 | 9.52 | -2.55% | 20:04:00 |
| | CubeSmart | 12.31 | 12.31 | 12.35 | 12.20 | -0.65% | 08/05 |
| | Cubic Corp | 42.98 | 42.98 | 43.86 | 42.68 | -0.05% | 20:02:00 |
| | Cullen/Frost Bankers Inc | 55.71 | 55.71 | 56.76 | 55.58 | -1.15% | 20:02:00 |
| | Culp Inc | 9.56 | 9.56 | 9.70 | 9.50 | -2.25% | 20:00:00 |
| | Cummins Inc | 97.20 | 97.20 | 99.07 | 96.57 | 0.48% | 20:00:03 |
| | Curtiss-Wright Corp | 31.49 | 31.49 | 32.05 | 31.38 | -1.53% | 20:03:00 |
| | CVR Energy Inc | 30.47 | 30.47 | 31.01 | 30.39 | -0.10% | 20:05:00 |
| | CVS Caremark Corp. | 44.43 | 44.43 | 45.21 | 44.38 | -0.98% | 19:59:38 |
| | Cypress Sharpridge Investments Inc | 13.31 | 13.31 | 13.53 | 13.29 | -0.75% | 20:01:00 |
| | Cytec Industries Inc | 56.45 | 56.45 | 58.82 | 56.24 | -3.57% | 20:00:00 |
| | Dana Holding Corp | 12.36 | 12.36 | 12.59 | 12.15 | -0.72% | 20:01:00 |
| | Danaher Corp | 51.57 | 51.57 | 52.56 | 51.34 | -0.60% | 19:59:56 |
| | Danaos Corp | 3.76 | 3.76 | 3.78 | 3.56 | -0.27% | 19:56:00 |
| | DAQQ New Energy Corp | 1.55 | 1.55 | 1.58 | 1.42 | 6.16% | 20:01:00 |
| | Darden Restaurants Inc | 51.13 | 51.13 | 52.20 | 51.01 | -1.16% | 20:00:03 |
| | Darling International Inc | 14.04 | 14.04 | 14.37 | 13.95 | -1.13% | 20:03:00 |
| | DaVita Inc | 80.81 | 80.81 | 81.90 | 80.55 | -0.65% | 20:00:03 |
| | DCT Industrial Trust Inc | 5.61 | 5.61 | 5.71 | 5.58 | -0.88% | 20:02:00 |
| | Dean Foods Co | 14.13 | 14.13 | 14.41 | 14.07 | -1.81% | 19:59:35 |
| | Deere & Co | 73.19 | 73.19 | 74.52 | 72.96 | 0.30% | 20:00:03 |
| | Delek US Holdings Inc | 15.92 | 15.92 | 16.19 | 15.91 | 0.32% | 20:02:00 |
| | Delhaize Group | 38.95 | 38.95 | 39.32 | 38.85 | 0.49% | 19:59:00 |
| | Delphi Automotive plc | 28.50 | 28.50 | 29.40 | 28.36 | -3.88% | 08/05 |
| | Delphi Financial Group Inc | 45.44 | 45.44 | 45.45 | 45.40 | -0.02% | 08/05 |
| | Delta air lines new | 10.14 | 10.14 | 10.44 | 10.03 | -2.59% | 19:59:47 |
| | Deltic Timber Corp | 56.96 | 56.96 | 57.35 | 56.10 | 1.30% | 20:01:00 |
| | Deluxe Corp | 22.74 | 22.74 | 22.90 | 22.23 | 1.93% | 20:03:00 |
| | Demand Media Inc | 9.20 | 9.20 | 9.36 | 8.89 | 0.11% | 20:01:00 |
| | Denbury Resources Inc | 15.05 | 15.05 | 15.56 | 14.94 | -2.21% | 19:59:44 |
| | Desarrolladora Homex | 12.40 | 12.40 | 12.72 | 12.36 | -1.98% | 20:01:00 |
| | DEUTSCHE BANK AG | 36.02 | 36.02 | 37.03 | 35.86 | 0.50% | 20:00:03 |
| | Develop Diver | 13.36 | 13.36 | 13.66 | 13.34 | -1.91% | 19:56:56 |
| | Devon Energy Corp | 61.43 | 61.43 | 62.34 | 61.07 | 0.08% | 20:00:03 |
| | DeVry Inc | 28.64 | 28.64 | 29.40 | 28.56 | -1.41% | 20:00:03 |
| | Dex One Corp | 0.90 | 0.90 | 0.92 | 0.88 | -1.10% | 08/05 |
| | DHT Holdings Inc | 0.61 | 0.61 | 0.62 | 0.60 | 1.22% | 20:04:00 |
| | Diageo plc | 94.58 | 94.58 | 94.98 | 94.18 | -1.42% | 20:02:00 |
| | Diamond Offshore Drilling | 59.15 | 59.15 | 60.84 | 58.94 | -1.43% | 20:00:03 |
| | Diamondrock Hospitality Comp | 9.62 | 9.62 | 9.87 | 9.58 | -1.64% | 20:02:00 |
| | Diana Shipping Inc | 7.20 | 7.20 | 7.33 | 7.19 | -0.28% | 20:01:00 |
| | Dice Holdings Inc | 9.65 | 9.65 | 10.04 | 9.62 | -3.21% | 20:04:00 |
| | Dicks Sporting Goods Inc | 45.33 | 45.33 | 46.45 | 44.65 | -0.90% | 20:03:00 |
| | Diebold Inc | 35.55 | 35.55 | 36.15 | 35.47 | -1.47% | 20:02:00 |
| | Digital Domain Media Group Inc | 7.96 | 7.96 | 8.18 | 7.66 | -2.81% | 08/05 |
| | Digital Realty Trust Inc | 68.48 | 68.48 | 70.14 | 68.36 | -1.27% | 20:01:00 |
| | DigitalGlobe Inc | 15.45 | 15.45 | 15.60 | 15.26 | 1.05% | 20:08:00 |
| | Dillards | 65.21 | 65.21 | 66.16 | 64.39 | -0.26% | 19:59:53 |
| | DineEquity Inc | 46.32 | 46.32 | 47.53 | 46.20 | -2.30% | 20:00:00 |
| | Discover Financial Services | 31.52 | 31.52 | 31.92 | 31.36 | 0.10% | 19:59:26 |
| | Dolan Comp | 6.30 | 6.30 | 6.34 | 6.01 | 2.11% | 20:03:00 |
| | Dolby Laboratories | 44.11 | 44.11 | 44.44 | 43.60 | -0.32% | 20:01:00 |
| | Dole Food Comp Inc | 9.50 | 9.50 | 9.52 | 9.27 | 0.21% | 08/05 |
| | Dollar General Corp | 45.65 | 45.65 | 46.45 | 45.37 | -0.74% | 20:01:00 |
| | Dollar Thrifty Automotive Group | 75.27 | 75.27 | 77.92 | 74.51 | -2.99% | 20:01:00 |
| | Dominion Resources Inc | 52.29 | 52.29 | 52.52 | 51.95 | 0.77% | 20:00:03 |
| | Dominos Pizza Inc | 29.96 | 29.96 | 30.91 | 29.79 | -1.15% | 20:02:00 |
| | Donaldson Comp Inc | 33.03 | 33.03 | 34.00 | 32.58 | 1.51% | 20:04:00 |
| | Doral Financial Corp | 1.32 | 1.32 | 1.34 | 1.29 | 0.00% | 20:02:00 |
| | Douglas Dynamics Inc | 13.25 | 13.25 | 13.77 | 13.20 | -4.68% | 08/05 |
| | Douglas Emmett Inc | 21.12 | 21.12 | 21.69 | 21.08 | -1.63% | 20:04:00 |
| | Dover Corp | 55.07 | 55.07 | 55.99 | 54.87 | -0.02% | 20:00:03 |
| | Dover Downs Entertainment Inc | 1.35 | 1.35 | 1.42 | 1.35 | -3.57% | 19:58:00 |
| | Dover Downs Gaming & Entertainment | 2.78 | 2.78 | 2.89 | 2.77 | -0.71% | 19:59:00 |
| | Dow Chemical | 29.45 | 29.45 | 29.98 | 29.32 | 0.20% | 20:00:03 |
| | Dr Pepper Snapple Group | 40.25 | 40.25 | 40.94 | 40.13 | -1.42% | 19:59:59 |
| | Dr. reddys laboratories | 29.90 | 29.90 | 30.35 | 29.80 | -0.83% | 19:58:11 |
| | DRDGOLD Ltd | 6.03 | 6.03 | 6.29 | 5.97 | 2.38% | 20:00:00 |
| | Dresser-Rand Group Inc | 44.27 | 44.27 | 45.83 | 44.18 | -1.32% | 20:01:00 |
| | Drew Industries Inc | 26.08 | 26.08 | 26.25 | 25.79 | 0.97% | 20:02:00 |
| | Dril-Quip Inc | 60.87 | 60.87 | 62.48 | 60.52 | -0.10% | 20:02:00 |
| | DST Systems Inc | 51.81 | 51.81 | 53.15 | 51.69 | -2.19% | 20:00:00 |
| | DSW Inc | 54.95 | 54.95 | 55.55 | 53.93 | 1.23% | 20:00:00 |
| | DTE Energy Co | 55.06 | 55.06 | 55.54 | 54.95 | -0.02% | 20:00:03 |
| | Ducommun Inc | 8.51 | 8.51 | 8.81 | 8.48 | -1.62% | 20:04:00 |
| | Duff & Phelps Corp | 14.13 | 14.13 | 14.61 | 14.05 | -2.82% | 20:01:00 |
| | Duke Energy Corp | 21.46 | 21.46 | 21.69 | 21.40 | 0.14% | 19:59:32 |
| | Duke Realty Corp | 13.42 | 13.42 | 13.61 | 13.34 | -0.96% | 20:06:00 |
| | Dun & Bradstreet | 68.24 | 68.24 | 68.56 | 67.48 | 1.40% | 20:00:03 |
| | DuPont | 47.97 | 47.97 | 49.05 | 47.81 | -1.78% | 19:59:59 |
| | Dupont Fabros Technology Inc | 25.11 | 25.11 | 26.00 | 25.05 | -1.76% | 20:06:00 |
| | Dycom Industries Inc | 21.10 | 21.10 | 21.73 | 21.00 | -2.00% | 20:02:00 |
| | Dynergy | 0.38 | 0.38 | 0.45 | 0.38 | -9.05% | 19:59:53 |
| | Dynex Capital Inc | 9.09 | 9.09 | 9.25 | 9.09 | -1.30% | 20:01:00 |
| | E-Commerce China Dangdang Inc | 7.45 | 7.45 | 7.80 | 7.21 | -4.73% | 08/05 |
| | E-House (China) Holdings Ltd | 5.01 | 5.01 | 5.15 | 4.86 | 2.87% | 20:02:00 |
| | E.w. scripps comp | 9.10 | 9.10 | 9.22 | 9.01 | -0.55% | 19:59:59 |
| | Eagle Materials Inc | 30.40 | 30.40 | 30.79 | 29.75 | 0.53% | 20:01:00 |
| | EastGroup Properties Inc | 47.28 | 47.28 | 48.24 | 47.01 | -1.89% | 20:03:00 |
| | Eastman Chemical Co | 44.24 | 44.24 | 45.00 | 44.00 | -0.43% | 19:59:53 |
| | Eaton Corp | 42.40 | 42.40 | 43.32 | 42.22 | -0.16% | 20:00:03 |
| | Eaton Vance Corp | 23.31 | 23.31 | 23.92 | 23.26 | -2.02% | 20:06:00 |
| | Ecolab Inc | 62.88 | 62.88 | 63.75 | 62.61 | 0.24% | 20:00:03 |
| | Ecopetrol SA | 58.33 | 58.33 | 59.25 | 58.06 | -0.56% | 20:02:00 |
| | Edenor SA | 2.35 | 2.35 | 2.40 | 2.25 | 4.44% | 18:51:00 |
| | Edison Intl | 43.82 | 43.82 | 44.32 | 43.71 | -0.18% | 19:59:59 |
| | Education Realty Trust Inc | 10.86 | 10.86 | 11.09 | 10.80 | -1.36% | 20:02:00 |
| | Edward Lifescience | 81.89 | 81.89 | 83.47 | 81.59 | -0.86% | 20:00:03 |
| | El Paso Corp | 28.61 | 28.61 | 29.37 | 28.58 | -0.56% | 20:00:03 |
| | El Paso Electric Comp | 30.06 | 30.06 | 30.40 | 29.91 | 0.23% | 20:03:00 |
| | Elan Corp plc | 13.04 | 13.04 | 13.15 | 12.82 | 0.31% | 20:02:00 |
| | Eldorado Gold Corp | 10.92 | 10.92 | 11.35 | 10.86 | 1.39% | 20:00:00 |
| | Elster Group SE | 13.95 | 13.95 | 14.11 | 13.74 | -0.36% | 20:01:00 |
| | Embotelladora Andina A | 26.00 | 26.00 | 26.00 | 26.00 | 0.93% | 13:31:00 |
| | Embotelladora Andina B | 32.00 | 32.00 | 32.75 | 31.72 | -1.08% | 18:59:00 |
| | Embraer SA | 29.43 | 29.43 | 29.63 | 28.85 | 0.17% | 20:02:00 |
| | EMC Corp | 24.94 | 24.94 | 25.71 | 24.84 | -2.12% | 19:59:47 |
| | EMCOR Group Inc | 27.15 | 27.15 | 27.82 | 27.05 | -0.33% | 20:01:00 |
| | Emergent Biosolutions Inc | 13.91 | 13.91 | 14.54 | 13.88 | -3.34% | 20:02:00 |
| | Emeritus Corp | 14.44 | 14.44 | 14.83 | 14.38 | -1.37% | 20:00:00 |
| | Emerson Electric Co | 45.93 | 45.93 | 47.15 | 45.79 | -0.56% | 19:59:44 |
| | Empire District Electric Comp | 20.18 | 20.18 | 20.40 | 20.13 | -0.84% | 20:06:00 |
| | Employers Holdings Inc | 16.78 | 16.78 | 17.15 | 16.64 | 0.72% | 20:02:00 |
| | Empresa Nacional de Electricidad | 47.64 | 47.64 | 48.76 | 47.60 | -1.43% | 20:03:00 |
| | Empresas ica soc con | 5.67 | 5.67 | 5.98 | 5.61 | -3.08% | 19:59:59 |
| | Emulex Corp | 7.00 | 7.00 | 7.16 | 6.90 | -0.99% | 20:03:00 |
| | Enbridge Inc | 39.19 | 39.19 | 39.83 | 39.12 | -0.43% | 20:02:00 |
| | Encana Corp | 19.63 | 19.63 | 19.90 | 19.47 | 0.51% | 20:05:00 |
| | Endeavor International Corp | 6.26 | 6.26 | 6.70 | 6.23 | -0.63% | 20:06:00 |
| | Endeavour Silver Corp | 7.96 | 7.96 | 8.33 | 7.88 | 0.51% | 20:00:00 |
| | Endurance Specialty Holdings Ltd | 38.43 | 38.43 | 39.69 | 38.20 | -2.21% | 20:02:00 |
| | Energen Corp | 43.62 | 43.62 | 44.24 | 43.44 | -0.71% | 20:02:00 |
| | Energizer Holdings Inc | 73.26 | 73.26 | 75.32 | 73.05 | -1.52% | 20:03:00 |
| | Energy Partners Ltd | 14.62 | 14.62 | 14.94 | 14.56 | -0.61% | 20:06:00 |
| | EnergySolutions Inc | 3.06 | 3.06 | 3.12 | 3.03 | 0.99% | 20:05:00 |
| | Enersis S A | 17.89 | 17.89 | 18.19 | 17.73 | 0.00% | 20:01:00 |
| | Enersys | 30.19 | 30.19 | 30.81 | 30.08 | -1.08% | 20:06:00 |
| | ENI SpA | 40.27 | 40.27 | 40.72 | 40.13 | -0.05% | 20:05:00 |
| | Ennis Inc | 14.53 | 14.53 | 15.07 | 14.13 | 1.82% | 20:00:00 |
| | Enpro Industries | 37.37 | 37.37 | 38.00 | 37.17 | -1.99% | 20:01:00 |
| | Ensco Intl | 47.47 | 47.47 | 48.84 | 47.25 | -1.47% | 20:00:03 |
| | Entercom Communications Corp | 4.99 | 4.99 | 5.09 | 4.96 | -0.80% | 20:05:00 |
| | Entergy Corp | 63.08 | 63.08 | 63.69 | 62.97 | -0.03% | 20:00:03 |
| | Entertainment Properties Trust | 41.69 | 41.69 | 42.00 | 41.40 | -0.74% | 20:07:00 |
| | Entravision Communications Corp | 1.22 | 1.22 | 1.24 | 1.16 | 0.83% | 20:06:00 |
| | Envestnet Inc | 11.24 | 11.24 | 11.36 | 11.08 | -1.40% | 20:04:00 |
| | Enzo Biochem Inc | 2.06 | 2.06 | 2.08 | 1.99 | 1.98% | 20:02:00 |
| | EOG Resources | 96.31 | 96.31 | 98.62 | 95.78 | -1.06% | 20:00:03 |
| | EQT Corporation | 45.97 | 45.97 | 46.84 | 45.80 | -0.07% | 20:00:03 |
| | Equal Energy Ltd | 3.20 | 3.20 | 3.31 | 3.12 | -3.32% | 20:03:00 |
| | Equifax Inc | 44.50 | 44.50 | 45.76 | 44.39 | -1.92% | 20:00:03 |
| | Equity Lifestyle Properties Inc | 65.36 | 65.36 | 66.19 | 65.06 | -0.47% | 20:06:00 |
| | Equity One Inc | 19.69 | 19.69 | 20.03 | 19.63 | -1.35% | 20:01:00 |
| | Equity Residential | 60.35 | 60.35 | 61.26 | 60.14 | -0.13% | 20:00:03 |
| | ESCO Technologies Inc | 33.54 | 33.54 | 33.72 | 32.98 | 0.33% | 20:03:00 |
| | Essex Property Trust Inc | 149.81 | 149.81 | 152.10 | 149.13 | -0.17% | 20:02:00 |
| | Estee Lauder Cos. | 54.54 | 54.54 | 55.65 | 54.45 | -0.98% | 20:00:03 |
| | Esterline Technologies Corp | 63.76 | 63.76 | 65.67 | 63.50 | -2.69% | 20:01:00 |
| | Ethan Allen Interiors Inc | 21.56 | 21.56 | 22.01 | 21.26 | 0.33% | 20:03:00 |
| | Evercore Partners Inc | 23.80 | 23.80 | 24.17 | 23.70 | -0.50% | 20:03:00 |
| | Everest Re Group Ltd | 98.38 | 98.38 | 99.17 | 98.02 | -0.20% | 20:02:00 |
| | ExamWorks Group Inc | 11.88 | 11.88 | 12.09 | 11.79 | -2.06% | 08/05 |
| | Excel Maritime Carriers Ltd | 1.10 | 1.10 | 1.35 | 1.00 | -16.67% | 20:02:00 |
| | Excel Trust Inc | 10.94 | 10.94 | 11.54 | 10.88 | -3.87% | 20:03:00 |
| | Exelon Corp | 37.89 | 37.89 | 38.59 | 37.81 | -0.92% | 19:59:41 |
| | Express Inc | 23.08 | 23.08 | 23.41 | 22.73 | -2.20% | 08/05 |
| | Exterran Holdings Inc | 11.56 | 11.56 | 11.89 | 11.45 | 0.35% | 20:00:00 |
| | Extra Space Storage Inc | 28.12 | 28.12 | 28.68 | 28.12 | -0.99% | 20:01:00 |
| | Exxon Mobil Corp | 81.47 | 81.47 | 82.72 | 81.03 | -0.54% | 20:00:04 |
| | Fabrinet | 10.50 | 10.50 | 10.74 | 10.19 | -2.33% | 20:02:00 |
| | FactSet Research Systems Inc | 103.39 | 103.39 | 106.82 | 103.29 | -2.54% | 20:03:00 |
| | Fair Isaac and Comp Inc | 41.83 | 41.83 | 42.01 | 40.94 | 0.63% | 08/05 |
| | Fairchild Semiconductor Intl Inc | 12.90 | 12.90 | 13.36 | 12.79 | -3.04% | 20:02:00 |
| | Family Dollar Stores Inc | 64.16 | 64.16 | 65.17 | 63.83 | 0.17% | 20:00:03 |
| | FBL Financial Group Inc | 25.54 | 25.54 | 25.94 | 25.52 | -0.93% | 20:01:00 |
| | Federal Agricultural Mortgage Corp | 25.33 | 25.33 | 25.69 | 25.04 | -0.74% | 20:04:00 |
| | Federal Realty Investment Trust | 95.33 | 95.33 | 97.22 | 95.18 | -1.18% | 20:04:00 |
| | Federal Signal Corp | 4.56 | 4.56 | 4.69 | 4.53 | -2.36% | 20:01:00 |
| | Federated Investors Inc B | 19.69 | 19.69 | 20.35 | 19.65 | -1.99% | 19:59:59 |
| | FedEx Corp | 85.07 | 85.07 | 87.35 | 84.86 | -1.96% | 20:00:03 |
| | Feihe International Inc | 6.06 | 6.06 | 6.16 | 5.91 | 0.39% | 20:02:00 |
| | FelCor Lodging Trust Inc | 3.98 | 3.98 | 4.25 | 3.89 | -6.57% | 20:03:00 |
| | Ferro Corp | 4.17 | 4.17 | 4.45 | 4.12 | -6.71% | 20:06:00 |
| | Fibria Celulose SA | 6.55 | 6.55 | 6.75 | 6.51 | -2.96% | 20:02:00 |
| | Fidelity National Financial Inc | 18.55 | 18.55 | 18.85 | 18.50 | -1.28% | 20:02:00 |
| | Fidelity National Information | 31.37 | 31.37 | 32.18 | 31.30 | -2.06% | 20:00:03 |
| | First American Corp | 15.45 | 15.45 | 15.74 | 15.43 | -0.83% | 20:01:00 |
| | First BanCorp New Common Stock | 3.60 | 3.60 | 3.71 | 3.60 | -2.44% | 20:06:00 |
| | First Commonwealth Financial Corp | 6.01 | 6.01 | 6.14 | 5.98 | -0.17% | 20:04:00 |
| | First Horizon National Corp | 8.44 | 8.44 | 8.65 | 8.40 | -0.82% | 19:56:44 |
| | First Industrial Realty Trust Inc | 11.09 | 11.09 | 11.45 | 11.05 | -2.29% | 20:02:00 |
| | First Majestic Silver Corp | 13.22 | 13.22 | 13.60 | 12.95 | 3.12% | 20:03:00 |
| | First Marblehead Corp | 1.08 | 1.08 | 1.12 | 1.05 | 2.86% | 20:03:00 |
| | First Potomac Realty Trust | 11.75 | 11.75 | 11.91 | 11.59 | 1.21% | 20:01:00 |
| | First Republic Bank | 32.45 | 32.45 | 33.53 | 32.28 | -1.67% | 20:02:00 |
| | FirstEnergy Corp | 47.80 | 47.80 | 47.93 | 47.64 | 0.19% | 19:59:44 |
| | Five Star Quality Care Inc | 3.00 | 3.00 | 3.04 | 3.00 | -0.61% | 20:07:00 |
| | Flagstar Bancorp Inc | 0.750 | 0.750 | 0.790 | 0.742 | -3.79% | 20:03:00 |
| | Flagstone Reinsurance Holdings SA | 7.75 | 7.75 | 7.84 | 7.65 | -0.77% | 20:03:00 |
| | FleetCor Technologies Inc | 37.74 | 37.74 | 38.99 | 37.61 | -3.21% | 20:07:00 |
| | Flotek Industries Inc | 10.43 | 10.43 | 10.87 | 10.35 | -2.52% | 20:01:00 |
| | Flowers Foods Inc | 19.62 | 19.62 | 20.06 | 19.62 | -2.24% | 20:01:00 |
| | Flowserve Corp | 101.59 | 101.59 | 104.84 | 101.17 | -1.13% | 20:00:03 |
| | Fluor Corp | 49.59 | 49.59 | 51.00 | 49.40 | -1.22% | 20:00:03 |
| | Fly Leasing Ltd | 12.44 | 12.44 | 12.60 | 12.26 | -0.80% | 20:06:00 |
| | FMC Corp | 96.24 | 96.24 | 98.73 | 95.99 | -1.07% | 20:00:03 |
| | FMC Technologies Inc | 41.35 | 41.35 | 42.46 | 41.15 | -0.67% | 19:59:59 |
| | FNB Corp | 10.58 | 10.58 | 10.81 | 10.55 | -0.38% | 20:04:00 |
| | Footlocker Inc | 30.33 | 30.33 | 31.83 | 30.22 | 8.28% | 20:00:00 |
| | Ford Motor Co | 10.01 | 10.01 | 10.18 | 9.96 | 0.00% | 19:56:38 |
| | Forest City Enterprises Inc A | 13.40 | 13.40 | 13.87 | 13.29 | -2.69% | 20:04:00 |
| | Forest City Enterprises Inc D | 13.42 | 13.42 | 13.54 | 13.42 | -2.68% | 19:41:00 |
| | Forest Laboratories | 33.20 | 33.20 | 33.91 | 33.17 | -1.22% | 19:59:56 |
| | Forest Oil Corp | 8.49 | 8.49 | 8.85 | 8.44 | -2.41% | 20:03:00 |
| | Forestar Group Inc | 14.11 | 14.11 | 14.31 | 14.01 | -0.77% | 20:06:00 |
| | Fortegra Financial Corp | 7.77 | 7.77 | 8.07 | 7.71 | -2.88% | 20:06:00 |
| | Fortuna Silver Mines Inc | 3.66 | 3.66 | 3.93 | 3.64 | -2.14% | 20:05:00 |
| | Fortune Brands Home & Security Inc | 23.13 | 23.13 | 23.29 | 22.58 | -1.15% | 08/05 |
| | France Telecom SA | 12.74 | 12.74 | 12.80 | 12.67 | 1.11% | 20:06:00 |
| | Franco Nev Corp | 39.77 | 39.77 | 40.39 | 39.62 | 0.63% | 20:01:00 |
| | Franklin Covey Comp | 9.36 | 9.36 | 9.60 | 9.07 | 0.00% | 20:06:00 |
| | Franklin Resources Inc | 107.46 | 107.46 | 108.88 | 106.85 | -0.78% | 20:00:03 |
| | Freeport McMoRan Copper & Gold | 31.81 | 31.81 | 32.81 | 31.52 | -1.12% | 19:59:59 |
| | Freescale Semiconductor Holdings I | 9.60 | 9.60 | 9.80 | 9.57 | -1.23% | 20:02:00 |
| | Fresenius Medical Care Corp | 66.17 | 66.17 | 66.87 | 66.02 | -0.17% | 20:03:00 |
| | Fresh Del Monte Produce Inc | 24.01 | 24.01 | 24.36 | 23.99 | -1.32% | 20:04:00 |
| | Frontline Ltd Ordinary Shares | 4.69 | 4.69 | 4.88 | 4.67 | -0.42% | 20:05:00 |
| | FTI Consulting Inc | 30.76 | 30.76 | 31.14 | 30.59 | -0.39% | 20:02:00 |
| | Furmanite Corp | 4.19 | 4.19 | 4.40 | 4.19 | -4.99% | 20:03:00 |
| | Furniture Brands International Inc | 1.38 | 1.38 | 1.39 | 1.35 | 1.47% | 20:05:00 |
| | Fusion-io, Inc. | 19.72 | 19.72 | 20.81 | 19.52 | 0.51% | 20:00:03 |
| | FutureFuel Corp | 9.84 | 9.84 | 9.93 | 9.76 | 0.41% | 20:02:00 |
| | FXCM Inc | 10.64 | 10.64 | 10.80 | 10.50 | -1.48% | 08/05 |
| | Gafisa SA | 2.95 | 2.95 | 3.01 | 2.85 | -1.34% | 20:00:00 |
| | GAIN Capital Holdings Inc | 5.06 | 5.06 | 5.08 | 4.94 | 1.00% | 08/05 |
| | Gamco Investors Inc | 43.93 | 43.93 | 44.68 | 43.50 | -1.15% | 20:03:00 |
| | GameStop Corp | 19.07 | 19.07 | 19.34 | 18.13 | 2.97% | 19:55:53 |
| | Gannett Co Inc | 12.96 | 12.96 | 13.21 | 12.85 | -0.92% | 20:00:03 |
| | Gap Inc | 25.71 | 25.71 | 26.72 | 25.31 | -2.28% | 19:59:59 |
| | Gardner Denver Inc | 55.25 | 55.25 | 56.52 | 55.19 | 0.27% | 20:00:00 |
| | Gartner Inc | 41.24 | 41.24 | 42.44 | 41.22 | -1.69% | 20:02:00 |
| | GATX Corp | 37.87 | 37.87 | 39.37 | 37.75 | -2.90% | 20:04:00 |
| | Gaylord Entertainment Comp | 32.74 | 32.74 | 33.52 | 32.50 | -1.18% | 20:03:00 |
| | Gazit-Globe Ltd | 9.76 | 9.76 | 9.92 | 9.75 | -1.01% | 19:59:00 |
| | Gen Motors | 21.18 | 21.18 | 21.69 | 21.09 | -1.99% | 19:59:56 |
| | Genco Shipping & Trading Ltd | 3.04 | 3.04 | 3.57 | 2.78 | -13.11% | 20:00:00 |
| | GenCorp Inc | 6.02 | 6.02 | 6.27 | 5.94 | -2.27% | 20:03:00 |
| | Generac Holdlings Inc | 28.89 | 28.89 | 30.50 | 27.31 | 25.39% | 08/05 |
| | General Cable Corp | 27.06 | 27.06 | 28.33 | 26.93 | -2.98% | 20:00:00 |
| | General Dynamics | 63.34 | 63.34 | 64.42 | 63.17 | -0.60% | 20:00:03 |
| | General Electric Co | 18.95 | 18.95 | 19.16 | 18.85 | 0.37% | 19:59:35 |
| | General Growth Properties Inc | 16.29 | 16.29 | 16.68 | 16.18 | -1.93% | 20:05:00 |
| | General Mills Inc | 38.95 | 38.95 | 39.35 | 38.73 | -0.61% | 19:59:59 |
| | General Steel Holdings Inc | 0.82 | 0.82 | 0.88 | 0.77 | -2.81% | 20:02:00 |
| | Genesco Inc | 68.19 | 68.19 | 69.15 | 67.05 | 1.67% | 20:02:00 |
| | Genesee & Wyoming Inc | 49.69 | 49.69 | 51.07 | 49.44 | -2.20% | 20:01:00 |
| | Genie Energy | 6.92 | 6.92 | 7.05 | 6.74 | -1.56% | 20:04:00 |
| | GenOn Energy Inc | 1.93 | 1.93 | 1.94 | 1.88 | 0.00% | 20:05:00 |
| | Genpact Ltd | 16.36 | 16.36 | 16.52 | 16.17 | -0.06% | 20:02:00 |
| | Genuine Parts Co | 60.16 | 60.16 | 61.08 | 59.84 | -1.07% | 20:00:03 |
| | Genworth Financial Inc | 4.88 | 4.88 | 5.07 | 4.82 | -2.01% | 19:59:41 |
| | Geo Group Inc | 21.82 | 21.82 | 22.15 | 21.64 | 0.14% | 20:01:00 |
| | Georgia Gulf Corp | 28.38 | 28.38 | 31.16 | 27.25 | -8.92% | 20:03:00 |
| | Getty Realty Corp | 16.14 | 16.14 | 16.28 | 16.05 | 0.44% | 20:06:00 |
| | GFI Group Inc | 3.16 | 3.16 | 3.17 | 2.98 | 3.95% | 08/05 |
| | Giant Interactive Group Inc | 4.95 | 4.95 | 5.05 | 4.88 | 0.41% | 20:02:00 |
| | Gildan Activewear Inc | 24.80 | 24.80 | 25.44 | 24.69 | -1.51% | 20:00:00 |
| | Glatfelter | 14.93 | 14.93 | 15.09 | 14.58 | 1.50% | 20:03:00 |
| | Glaxosmithklein | 44.18 | 44.18 | 44.62 | 44.10 | -0.38% | 19:59:47 |
| | Glimcher Realty Trust | 8.89 | 8.89 | 9.18 | 8.82 | -2.84% | 20:01:00 |
| | Global Cash Access Holdings Inc | 6.77 | 6.77 | 7.11 | 6.68 | -3.84% | 20:02:00 |
| | Global Geophysical Services Inc | 7.44 | 7.44 | 7.70 | 7.39 | -0.80% | 20:04:00 |
| | Global Payments Inc | 41.25 | 41.25 | 42.23 | 41.19 | -0.87% | 20:05:00 |
| | Global Ship Lease Inc | 3.33 | 3.33 | 3.49 | 3.22 | -5.40% | 20:02:00 |
| | GMX Resources Inc | 1.22 | 1.22 | 1.30 | 1.17 | 0.00% | 08/05 |
| | GNC Holdings Inc | 36.61 | 36.61 | 36.86 | 35.14 | 0.19% | 20:01:00 |
| | Gold Fields Lts | 12.22 | 12.22 | 12.51 | 12.13 | 1.92% | 19:59:35 |
| | Goldcorp Inc | 34.79 | 34.79 | 36.37 | 34.59 | 0.09% | 20:01:00 |
| | Goldman Sachs Group Inc | 95.49 | 95.49 | 97.90 | 95.00 | -1.64% | 20:00:03 |
| | Goodrich Corp | 124.74 | 124.74 | 124.87 | 124.42 | 0.27% | 19:59:59 |
| | Goodrich Petroleum Corp | 13.35 | 13.35 | 13.98 | 13.17 | -0.22% | 20:04:00 |
| | Goodyear Tire & Rubber Co | 10.04 | 10.04 | 10.31 | 10.00 | -1.76% | 19:59:44 |
| | Government Properties Income Trust | 21.66 | 21.66 | 22.09 | 21.65 | -1.55% | 20:01:00 |
| | GP Strategies Corp | 14.88 | 14.88 | 15.42 | 14.81 | -2.11% | 20:02:00 |
| | Graco Inc | 49.07 | 49.07 | 49.71 | 48.82 | -0.14% | 20:02:00 |
| | GrafTech International Ltd | 10.44 | 10.44 | 11.02 | 10.39 | -1.32% | 20:03:00 |
| | Grainger W.W. Inc | 186.23 | 186.23 | 190.29 | 185.73 | -1.15% | 20:00:03 |
| | Gramercy Capital Corp | 2.45 | 2.45 | 2.50 | 2.39 | -2.39% | 20:01:00 |
| | Granite Construction Inc | 22.43 | 22.43 | 23.01 | 22.32 | -0.75% | 20:02:00 |
| | Graphic Packaging Holding Comp | 5.01 | 5.01 | 5.21 | 5.00 | -2.34% | 20:00:00 |
| | Gray Television A | 1.30 | 1.30 | 1.30 | 1.25 | 1.56% | 19:49:00 |
| | Gray Television Inc | 1.46 | 1.46 | 1.53 | 1.44 | -0.68% | 20:01:00 |
| | Great Plains Energy Inc | 19.85 | 19.85 | 20.16 | 19.80 | -1.10% | 20:04:00 |
| | Greatbatch Inc | 20.71 | 20.71 | 21.05 | 20.64 | -1.80% | 20:03:00 |
| | Green Dot Corp | 24.79 | 24.79 | 25.50 | 24.47 | -3.16% | 08/05 |
| | Greenbrier Companies Inc | 13.37 | 13.37 | 13.53 | 13.10 | 1.06% | 20:05:00 |
| | Greenhill | 32.83 | 32.83 | 33.64 | 32.71 | -1.29% | 20:04:00 |
| | Greif Bros Corp | 45.56 | 45.56 | 46.17 | 45.52 | -0.50% | 20:03:00 |
| | Greif Bros Corp B | 46.95 | 46.95 | 47.31 | 46.72 | 0.02% | 19:59:00 |
| | Griffon Corp | 8.03 | 8.03 | 8.13 | 7.91 | 0.50% | 20:03:00 |
| | Group 1 Automotive Inc | 50.60 | 50.60 | 51.44 | 49.75 | 0.70% | 20:02:00 |
| | Gruma Sab-adr | 8.90 | 8.90 | 8.95 | 8.71 | 1.25% | 19:59:59 |
| | Grupo Aeroportuario del Pacifico | 34.65 | 34.65 | 34.85 | 34.60 | -0.14% | 20:02:00 |
| | Grupo Aeroportuario Sur-adr | 69.62 | 69.62 | 71.75 | 69.32 | -1.65% | 19:59:59 |
| | Grupo Casa Saba SA de | 8.50 | 8.50 | 8.69 | 8.50 | -0.70% | 19:21:00 |
| | Grupo Radio Centro SA de | 8.70 | 8.70 | 8.77 | 8.70 | -1.92% | 19:59:00 |
| | Grupo Televisa Sa-adr | 19.65 | 19.65 | 19.87 | 19.51 | 0.46% | 20:00:04 |
| | Grupo Tmm-adr | 1.90 | 1.90 | 1.97 | 1.71 | 0.00% | 19:12:59 |
| | Guangshen Railway Comp Ltd | 16.40 | 16.40 | 16.67 | 16.39 | -0.55% | 20:01:00 |
| | Guess? Inc | 24.51 | 24.51 | 25.16 | 24.37 | -0.57% | 20:01:00 |
| | GulfMark Offshore Inc | 36.27 | 36.27 | 37.75 | 36.03 | -2.63% | 20:07:00 |
| | Gushan Environmental Energy Ltd | 0.84 | 0.84 | 1.07 | 0.81 | -21.50% | 19:59:00 |
| | Haemonetics Corp | 69.73 | 69.73 | 70.69 | 69.49 | -1.46% | 20:03:00 |
| | Halliburton Co | 29.93 | 29.93 | 30.46 | 29.81 | -0.23% | 19:59:56 |
| | Hanesbrands Inc | 24.78 | 24.78 | 25.67 | 24.70 | -2.48% | 20:01:00 |
| | Hanger Orthopedic Group Inc | 21.25 | 21.25 | 21.87 | 21.19 | -2.12% | 20:03:00 |
| | Harbinger Group Inc | 4.78 | 4.78 | 4.89 | 4.72 | -0.42% | 20:02:00 |
| | Harley-Davidson Inc | 45.27 | 45.27 | 46.17 | 45.00 | -1.03% | 20:00:03 |
| | Harman Intl Industries Inc | 38.91 | 38.91 | 39.61 | 38.80 | -0.94% | 19:59:53 |
| | Harmony Gold Mng | 9.14 | 9.14 | 9.32 | 9.05 | 1.56% | 20:00:03 |
| | Harris Corporation | 38.43 | 38.43 | 39.18 | 38.33 | -1.33% | 19:59:59 |
| | Harry Winston Diamond Corp | 11.85 | 11.85 | 12.37 | 11.75 | -0.67% | 20:03:00 |
| | Harsco Corp | 18.88 | 18.88 | 19.26 | 18.81 | -1.15% | 20:01:00 |
| | Harte-Hanks Inc | 8.57 | 8.57 | 8.74 | 8.50 | 0.35% | 20:07:00 |
| | Hartford Finl Services Group | 17.07 | 17.07 | 17.48 | 16.68 | -1.33% | 19:58:59 |
| | Harvest Natural Resources Inc | 5.01 | 5.01 | 5.23 | 5.00 | -2.15% | 20:03:00 |
| | Hatteras Financial Corp | 28.05 | 28.05 | 28.39 | 28.04 | -0.50% | 20:02:00 |
| | Haverty Furniture Companies A | 12.02 | 12.02 | 12.10 | 11.99 | -2.28% | 17:18:00 |
| | Haverty Furniture Companies Inc | 12.01 | 12.01 | 12.37 | 11.87 | -2.04% | 20:06:00 |
| | Hawaiian Electric Industries Inc | 26.11 | 26.11 | 26.38 | 26.02 | -0.46% | 20:03:00 |
| | HB Fuller Comp | 29.98 | 29.98 | 30.39 | 29.85 | -0.70% | 20:04:00 |
| | HCA Holdings Inc | 24.63 | 24.63 | 25.60 | 24.40 | -3.18% | 20:04:00 |
| | HCC Insurance Holdings Inc | 30.73 | 30.73 | 31.22 | 30.70 | -1.19% | 20:02:00 |
| | HCP Inc | 40.00 | 40.00 | 40.97 | 39.85 | -0.87% | 19:59:41 |
| | Hdfc Bank | 29.06 | 29.06 | 29.28 | 28.93 | 1.40% | 20:00:03 |
| | Headwaters Inc | 4.03 | 4.03 | 4.11 | 3.97 | 0.00% | 20:00:00 |
| | Health Care REIT | 53.89 | 53.89 | 54.86 | 53.72 | -0.61% | 20:00:03 |
| | Health Management Associates Inc | 6.32 | 6.32 | 6.44 | 6.27 | -0.32% | 20:04:00 |
| | Health Net Inc | 25.22 | 25.22 | 25.85 | 25.12 | -2.13% | 20:06:00 |
| | Healthcare Realty Trust Inc | 20.77 | 20.77 | 21.21 | 20.71 | -1.10% | 20:02:00 |
| | HealthSouth Corp | 19.29 | 19.29 | 19.80 | 19.06 | -2.18% | 20:02:00 |
| | Healthspring Inc | 54.98 | 54.98 | 54.98 | 54.97 | 0.02% | 30/01 |
| | Heartland Payment Systems Inc | 28.45 | 28.45 | 29.34 | 28.39 | -1.79% | 20:03:00 |
| | Heckmann Corp | 3.46 | 3.46 | 3.61 | 3.45 | -1.70% | 20:00:00 |
| | Hecla Mining Comp | 3.87 | 3.87 | 4.04 | 3.83 | -0.51% | 20:00:00 |
| | Heico Corp | 36.96 | 36.96 | 38.07 | 36.65 | -2.97% | 20:00:00 |
| | Heico Corp A | 30.70 | 30.70 | 31.26 | 30.41 | -1.44% | 20:03:00 |
| | Heinz H.J. Co | 54.10 | 54.10 | 55.09 | 53.98 | -1.08% | 19:59:29 |
| | Helix Energy Solutions Group Inc | 17.70 | 17.70 | 18.33 | 17.62 | -1.17% | 20:05:00 |
| | Helmerich & Payne | 43.47 | 43.47 | 44.58 | 43.16 | -0.18% | 20:00:03 |
| | Herbalife Ltd | 44.76 | 44.76 | 45.71 | 43.72 | 0.40% | 20:04:00 |
| | Hersha Hospitality Trust | 4.86 | 4.86 | 4.92 | 4.79 | -0.61% | 20:02:00 |
| | Hershey Foods Corp | 67.41 | 67.41 | 68.75 | 67.30 | -1.38% | 19:59:41 |
| | Hertz Global Holdings Inc | 12.24 | 12.24 | 13.02 | 12.09 | -4.30% | 20:01:00 |
| | Hess Corp | 44.60 | 44.60 | 45.79 | 44.37 | -1.22% | 20:00:03 |
| | Hewlett-Packard Co | 21.46 | 21.46 | 22.18 | 21.28 | -2.72% | 20:00:03 |
| | Hexcel Corp | 24.76 | 24.76 | 25.37 | 24.68 | -1.75% | 20:01:00 |
| | HFF Inc | 13.42 | 13.42 | 13.44 | 13.08 | 0.30% | 20:07:00 |
| | HHGregg Inc | 9.59 | 9.59 | 9.72 | 9.22 | 0.00% | 20:02:00 |
| | Higher One Holdings Inc | 14.39 | 14.39 | 14.64 | 14.06 | -0.62% | 20:06:00 |
| | Highwoods Properties Inc | 32.09 | 32.09 | 32.86 | 32.01 | -1.72% | 20:00:00 |
| | Hill International Inc | 2.85 | 2.85 | 2.93 | 2.76 | 2.52% | 20:04:00 |
| | Hill-Rom Holdings Inc | 29.60 | 29.60 | 30.68 | 29.52 | -2.63% | 20:03:00 |
| | Hillenbrand Inc | 18.82 | 18.82 | 19.26 | 18.74 | -0.42% | 20:05:00 |
| | Hilltop Holdings Inc | 10.45 | 10.45 | 10.55 | 10.23 | -0.29% | 20:04:00 |
| | Hitachi | 63.70 | 63.70 | 64.17 | 63.31 | 1.59% | 26/04 |
| | HollyFrontier Corp | 28.20 | 28.20 | 29.60 | 28.08 | -2.99% | 20:03:00 |
| | Home Depot Inc | 47.05 | 47.05 | 47.54 | 46.72 | 0.06% | 20:00:03 |
| | Home Properties Inc | 58.95 | 58.95 | 60.21 | 58.78 | -1.26% | 20:06:00 |
| | HON INDUSTRIES Inc | 22.04 | 22.04 | 22.41 | 21.82 | 0.41% | 20:01:00 |
| | Honda | 32.21 | 32.21 | 32.61 | 32.13 | -1.65% | 19:59:56 |
| | Honeywell Intl Inc | 55.23 | 55.23 | 55.98 | 54.98 | -0.45% | 20:00:03 |
| | Horace Mann Educators Corp | 16.60 | 16.60 | 16.80 | 16.55 | -0.24% | 20:02:00 |
| | Hormel Foods Corp | 29.37 | 29.37 | 29.67 | 29.27 | -0.24% | 19:58:29 |
| | Hornbeck Offshore Services | 33.82 | 33.82 | 35.10 | 33.67 | -1.91% | 20:00:00 |
| | Horton D.R. Inc | 16.01 | 16.01 | 16.27 | 15.77 | -0.87% | 19:59:56 |
| | Hospira Inc | 31.87 | 31.87 | 32.71 | 31.73 | -2.12% | 19:59:44 |
| | Hospitality Properites Trust | 23.66 | 23.66 | 24.11 | 23.62 | -1.52% | 20:01:00 |
| | Host Hotels & Resorts Inc | 14.11 | 14.11 | 14.63 | 14.04 | -2.62% | 19:59:35 |
| | Hovnanian Enter | 1.73 | 1.73 | 1.83 | 1.72 | -2.81% | 19:54:30 |
| | Howard Hughes Corp | 57.50 | 57.50 | 58.87 | 57.37 | -1.15% | 20:06:00 |
| | HSBC Holdings plc | 40.36 | 40.36 | 40.85 | 40.16 | -1.78% | 20:03:00 |
| | Huaneng Power Intl | 24.47 | 24.47 | 24.86 | 24.43 | 1.96% | 20:01:00 |
| | Hubbell Inc A | 68.67 | 68.67 | 69.26 | 68.65 | -0.38% | 19:15:00 |
| | Hubbell Inc B | 73.03 | 73.03 | 73.39 | 72.40 | 0.29% | 20:01:00 |
| | Hudbay Minerals Inc | 8.19 | 8.19 | 8.42 | 8.05 | 1.74% | 20:04:00 |
| | Hudson Pacific Properties Inc | 15.26 | 15.26 | 15.40 | 15.17 | 0.07% | 20:06:00 |
| | Hudson Valley Holding Corp | 16.88 | 16.88 | 17.00 | 16.61 | 1.63% | 20:04:00 |
| | Humana Inc | 74.53 | 74.53 | 75.88 | 74.20 | -1.52% | 20:00:03 |
| | Huntington Ingalls Industries Inc | 35.84 | 35.84 | 36.08 | 35.62 | -0.17% | 20:00:00 |
| | Huntsman Corp | 12.74 | 12.74 | 13.48 | 12.68 | -3.59% | 20:01:00 |
| | Hyatt Hotels Corp | 36.56 | 36.56 | 36.84 | 36.04 | -0.41% | 20:01:00 |
| | HyperDynamics Corp | 0.62 | 0.62 | 0.66 | 0.60 | 0.15% | 20:04:00 |
| | Iamgold Corp | 9.74 | 9.74 | 10.22 | 9.66 | 0.10% | 20:02:00 |
| | IBM | 195.88 | 195.88 | 198.78 | 195.16 | -1.02% | 20:00:03 |
| | Icici Bank | 28.61 | 28.61 | 29.25 | 28.48 | 0.70% | 19:59:35 |
| | IDACORP Inc | 38.28 | 38.28 | 38.57 | 38.20 | -0.05% | 20:03:00 |
| | IDEX Corp | 38.75 | 38.75 | 39.40 | 38.68 | -0.36% | 20:00:00 |
| | IDT Corp | 8.08 | 8.08 | 8.18 | 8.00 | 0.12% | 20:03:00 |
| | IFM Investments Ltd | 1.250 | 1.250 | 1.410 | 1.220 | -13.79% | 20:04:00 |
| | IHS Inc | 96.35 | 96.35 | 98.86 | 96.14 | -1.47% | 20:02:00 |
| | Illinois Tool Works Inc | 53.55 | 53.55 | 54.75 | 53.35 | -0.41% | 20:00:03 |
| | Imation Corp | 5.76 | 5.76 | 5.84 | 5.74 | 0.00% | 20:03:00 |
| | Imax corporation | 20.94 | 20.94 | 21.33 | 20.74 | -0.52% | 19:59:35 |
| | Imperial Holdings Inc | 4.06 | 4.06 | 4.13 | 4.00 | -1.22% | 20:03:00 |
| | Imperva Inc | 33.86 | 33.86 | 34.47 | 31.75 | -2.22% | 08/05 |
| | Independence Holding Comp | 9.19 | 9.19 | 9.41 | 9.08 | -1.18% | 20:06:00 |
| | Industrias Bachoco Sab-adr | 20.80 | 20.80 | 21.18 | 20.80 | 0.58% | 20:00:03 |
| | ING Group NV | 5.76 | 5.76 | 5.92 | 5.72 | 0.00% | 20:06:00 |
| | Ingersoll Rand | 40.15 | 40.15 | 41.10 | 39.96 | -1.28% | 20:00:03 |
| | Ingram Micro Inc | 18.05 | 18.05 | 18.38 | 18.00 | -1.15% | 20:00:00 |
| | Inland Real Estate Corp | 8.15 | 8.15 | 8.26 | 8.09 | -0.37% | 20:03:00 |
| | Inphi Corp | 9.81 | 9.81 | 10.02 | 9.66 | -2.39% | 08/05 |
| | Insperity Inc | 24.99 | 24.99 | 25.80 | 24.85 | -0.83% | 20:03:00 |
| | Integrys Energy Group Inc | 53.21 | 53.21 | 53.66 | 53.01 | -0.13% | 20:00:04 |
| | Intercontinental Hotels Group PLC | 21.84 | 21.84 | 22.23 | 21.83 | -2.67% | 20:06:00 |
| | IntercontinentalExchange | 123.59 | 123.59 | 125.04 | 121.97 | 1.85% | 20:00:03 |
| | Interline Brands Inc | 17.82 | 17.82 | 18.00 | 17.65 | 0.00% | 20:01:00 |
| | International Rectifier Corp | 17.62 | 17.62 | 18.33 | 17.59 | -3.56% | 20:03:00 |
| | International Shipholding Corp | 17.95 | 17.95 | 18.17 | 17.81 | -0.66% | 20:02:00 |
| | InterOil Corporation | 55.22 | 55.22 | 55.73 | 53.82 | 2.28% | 20:00:03 |
| | Interpublic Group Cos | 10.75 | 10.75 | 11.04 | 10.71 | -1.19% | 19:59:44 |
| | InterXion Holding NV | 18.59 | 18.59 | 18.95 | 18.17 | -2.11% | 08/05 |
| | Intl Flavors & Fragrances | 55.40 | 55.40 | 56.07 | 55.18 | -0.32% | 19:59:47 |
| | Intl Game Technology | 14.00 | 14.00 | 14.42 | 13.90 | -0.99% | 19:59:41 |
| | Intl Paper Co | 28.88 | 28.88 | 29.15 | 28.61 | 0.31% | 19:59:47 |
| | IntraLinks Holdings Inc | 4.31 | 4.31 | 4.47 | 4.29 | -2.71% | 20:02:00 |
| | Intrepid Potash Inc | 19.02 | 19.02 | 19.58 | 18.97 | -0.63% | 20:01:00 |
| | Invacare Corp | 14.60 | 14.60 | 15.05 | 14.54 | -1.48% | 20:03:00 |
| | InvenSense Inc | 12.75 | 12.75 | 13.40 | 11.56 | -5.27% | 08/05 |
| | Invesco Ltd | 21.13 | 21.13 | 21.78 | 21.07 | -2.22% | 19:56:44 |
| | Invesco Mortgage Capital Inc | 17.63 | 17.63 | 17.72 | 17.53 | 0.57% | 20:01:00 |
| | Investment Technology Group Inc | 9.06 | 9.06 | 9.20 | 8.97 | -0.55% | 20:01:00 |
| | Ion Geophysical Corp | 5.91 | 5.91 | 6.31 | 5.90 | -4.52% | 20:07:00 |
| | Iron Mountain Inc | 28.53 | 28.53 | 29.22 | 28.42 | -2.13% | 20:00:03 |
| | IRSA Inversiones Representaciones | 7.84 | 7.84 | 8.03 | 7.64 | -1.75% | 20:04:00 |
| | iSoftStone Holdings Ltd | 7.09 | 7.09 | 7.58 | 7.09 | -1.94% | 20:06:00 |
| | iStar Financial Inc | 5.68 | 5.68 | 5.82 | 5.50 | -1.22% | 20:04:00 |
| | ITC Holdings Corp | 68.91 | 68.91 | 69.49 | 68.28 | 0.70% | 20:05:00 |
| | ITT Corporation | 20.55 | 20.55 | 20.98 | 20.53 | -1.53% | 20:00:03 |
| | ITT Educational Services Inc | 60.61 | 60.61 | 61.66 | 60.40 | -1.64% | 20:01:00 |
| | Ivanhoe Mines Ltd | 8.60 | 8.60 | 8.80 | 8.41 | 0.47% | 20:05:00 |
| | Jabil Circuit Inc | 18.91 | 18.91 | 19.32 | 18.85 | -0.32% | 19:59:59 |
| | Jacobs Engineering Group Inc | 36.14 | 36.14 | 36.76 | 36.00 | -0.85% | 20:00:03 |
| | Jaguar Mining Inc | 1.35 | 1.35 | 1.48 | 1.35 | -0.37% | 20:07:00 |
| | Janus Capital Group Inc | 6.82 | 6.82 | 7.03 | 6.79 | -2.01% | 19:58:38 |
| | Jarden Corp | 37.94 | 37.94 | 38.72 | 37.81 | -1.40% | 20:03:00 |
| | Jefferies Group | 12.80 | 12.80 | 13.14 | 12.75 | -1.92% | 19:58:11 |
| | JinkoSolar Holding Comp Ltd | 4.32 | 4.32 | 4.78 | 4.17 | -8.86% | 20:01:00 |
| | JMP Group Inc | 6.14 | 6.14 | 6.25 | 5.92 | 0.66% | 20:06:00 |
| | John Bean Technologies Corp | 14.73 | 14.73 | 15.08 | 14.61 | -1.80% | 20:01:00 |
| | John Wiley & Sons A | 43.75 | 43.75 | 44.10 | 43.48 | 0.14% | 20:01:00 |
| | John Wiley & Sons B | 45.08 | 45.08 | 45.09 | 45.08 | -0.22% | 14/05 |
| | Johnson & Johnson | 63.35 | 63.35 | 63.91 | 63.09 | -0.31% | 20:00:03 |
| | Johnson Controls Inc | 29.55 | 29.55 | 30.54 | 29.43 | -2.89% | 20:00:03 |
| | Jones Apparel | 9.15 | 9.15 | 9.41 | 9.09 | -0.54% | 19:59:29 |
| | Jones Lang LaSalle Inc | 70.14 | 70.14 | 71.54 | 69.77 | 0.29% | 20:02:00 |
| | Journal Communications Inc | 4.17 | 4.17 | 4.25 | 4.07 | -0.95% | 20:03:00 |
| | Joy Global Inc | 60.64 | 60.64 | 62.13 | 59.49 | 2.59% | 20:00:03 |
| | JPMorgan Chase & Co | 33.49 | 33.49 | 33.99 | 32.97 | -1.30% | 19:59:53 |
| | Juniper Networks Inc | 17.52 | 17.52 | 17.95 | 17.35 | 2.94% | 20:00:03 |
| | K-V Pharmaceutical Comp A | 0.88 | 0.88 | 1.01 | 0.85 | 4.87% | 20:02:00 |
| | K-V Pharmaceutical Comp B | 1.09 | 1.09 | 1.09 | 1.08 | 1.87% | 19:51:00 |
| | K12 Inc | 19.46 | 19.46 | 19.65 | 19.07 | 1.62% | 20:03:00 |
| | Kadant Inc | 22.16 | 22.16 | 22.42 | 21.96 | 0.77% | 20:07:00 |
| | Kansas City Southern | 64.72 | 64.72 | 66.70 | 64.61 | -1.07% | 20:01:00 |
| | KapStone Paper and Packaging Corp | 16.13 | 16.13 | 16.22 | 15.99 | 0.25% | 20:06:00 |
| | KAR Auction Services Inc | 15.63 | 15.63 | 15.88 | 15.47 | -0.45% | 20:06:00 |
| | Kaydon Corp | 22.32 | 22.32 | 22.67 | 22.25 | -1.02% | 20:00:00 |
| | KB Financial Group Inc | 29.90 | 29.90 | 30.42 | 29.84 | -1.71% | 20:04:00 |
| | Kb Home | 7.08 | 7.08 | 7.18 | 6.77 | 0.14% | 20:00:03 |
| | KBR Inc | 26.28 | 26.28 | 27.09 | 26.21 | -2.16% | 20:00:00 |
| | KBW Inc | 14.89 | 14.89 | 15.45 | 14.80 | -3.31% | 20:02:00 |
| | Kellogg Co | 50.37 | 50.37 | 50.86 | 50.16 | -0.67% | 19:59:32 |
| | Kemet Corp | 5.55 | 5.55 | 5.73 | 5.43 | -1.42% | 20:04:00 |
| | Kemper Corp | 31.20 | 31.20 | 31.22 | 28.97 | 6.45% | 08/05 |
| | Kenexa Corp | 30.30 | 30.30 | 31.28 | 29.71 | -3.13% | 08/05 |
| | Kennametal Inc | 34.84 | 34.84 | 35.53 | 34.73 | -0.06% | 20:05:00 |
| | Kennedy-Wilson Holdings Inc | 13.03 | 13.03 | 13.11 | 12.81 | 0.31% | 20:03:00 |
| | Kenneth Cole Productions Inc | 14.42 | 14.42 | 14.84 | 14.39 | -2.17% | 20:03:00 |
| | Key Energy Services Inc | 9.67 | 9.67 | 9.91 | 9.54 | -0.10% | 20:00:00 |
| | KeyCorp | 7.41 | 7.41 | 7.52 | 7.36 | 0.14% | 19:58:29 |
| | Kid Brands Inc | 2.02 | 2.02 | 2.09 | 1.97 | 0.00% | 20:03:00 |
| | Kilroy Realty Corp | 45.45 | 45.45 | 45.84 | 45.00 | -0.07% | 20:02:00 |
| | Kimberly-Clark | 78.83 | 78.83 | 79.57 | 78.65 | -0.23% | 20:00:03 |
| | Kimco Realty Corp | 17.79 | 17.79 | 18.26 | 17.72 | -1.88% | 19:58:23 |
| | Kinder Morgan Inc | 32.50 | 32.50 | 34.50 | 32.38 | -1.52% | 20:03:00 |
| | Kinder Morgan Management | 68.78 | 68.78 | 70.48 | 68.66 | -2.02% | 19:59:56 |
| | Kindred Healthcare Inc | 8.30 | 8.30 | 8.46 | 7.90 | 0.61% | 20:02:00 |
| | Kingsway Financial Services Inc | 0.590 | 0.590 | 0.640 | 0.583 | -1.67% | 19:36:00 |
| | Kinross Gold | 7.68 | 7.68 | 8.00 | 7.64 | -0.65% | 19:59:41 |
| | Kirby Corp | 55.18 | 55.18 | 56.55 | 54.56 | -1.62% | 20:03:00 |
| | Kite Realty Group Trust | 4.93 | 4.93 | 5.05 | 4.92 | -0.80% | 20:02:00 |
| | Knight Capital Group Inc | 12.61 | 12.61 | 12.69 | 12.49 | 0.32% | 20:03:00 |
| | Knight Transportation Inc | 16.21 | 16.21 | 16.57 | 16.17 | -1.28% | 20:01:00 |
| | Knoll Inc | 13.46 | 13.46 | 13.90 | 13.40 | 0.37% | 20:04:00 |
| | Kodiak Oil | 7.93 | 7.93 | 8.28 | 7.86 | -2.10% | 20:01:00 |
| | Kohl's Corp | 47.19 | 47.19 | 47.76 | 46.67 | 1.66% | 20:00:03 |
| | Konami | 23.46 | 23.46 | 23.66 | 23.46 | -3.02% | 20:00:03 |
| | Koninklijke Philips Electronics NV | 18.49 | 18.49 | 18.61 | 18.39 | 0.82% | 20:06:00 |
| | Koppers Holdings Inc | 34.47 | 34.47 | 35.39 | 34.27 | -1.51% | 20:07:00 |
| | Korea Electric Power Corp | 9.53 | 9.53 | 9.77 | 9.50 | -3.83% | 20:06:00 |
| | Korea Telecom Corp | 12.32 | 12.32 | 12.42 | 12.28 | -1.44% | 20:06:00 |
| | Korn/Ferry International | 13.73 | 13.73 | 13.99 | 13.67 | -0.58% | 20:03:00 |
| | Kosmos Energy Ltd | 10.11 | 10.11 | 10.35 | 10.05 | -1.56% | 20:01:00 |
| | Kraft Foods Inc Cl A | 38.49 | 38.49 | 38.79 | 38.35 | 0.37% | 20:00:03 |
| | Kraton Performance Polymers Inc | 19.59 | 19.59 | 20.47 | 19.49 | -2.73% | 20:07:00 |
| | Krispy Kreme Doughnuts Inc | 6.01 | 6.01 | 6.15 | 5.93 | 1.86% | 20:01:00 |
| | Kroger Co | 21.81 | 21.81 | 22.07 | 21.76 | -0.55% | 19:58:05 |
| | Kronos Worldwide Inc | 16.88 | 16.88 | 17.69 | 16.50 | -1.17% | 20:05:00 |
| | Kubota | 41.78 | 41.78 | 42.43 | 41.70 | -3.20% | 20:00:03 |
| | Kyocera | 87.17 | 87.17 | 88.37 | 87.17 | -1.64% | 20:00:03 |
| | L-3 Communications Hldgs | 67.58 | 67.58 | 68.20 | 67.45 | -0.44% | 20:00:03 |
| | La-Z-Boy Inc | 13.46 | 13.46 | 13.82 | 13.25 | -2.60% | 20:05:00 |
| | Lab Corp of America Hldgs | 84.22 | 84.22 | 86.17 | 83.98 | -1.44% | 20:00:03 |
| | Laclede Group Inc | 38.53 | 38.53 | 38.93 | 38.41 | -0.03% | 20:01:00 |
| | Lan Chile SA | 23.84 | 23.84 | 24.71 | 23.63 | -2.69% | 20:02:00 |
| | Landauer Inc | 49.45 | 49.45 | 50.08 | 49.30 | -0.72% | 20:04:00 |
| | Laredo Petroleum Holdings Inc | 21.03 | 21.03 | 21.72 | 20.99 | -0.47% | 20:01:00 |
| | Las Vegas Sands | 46.38 | 46.38 | 49.17 | 46.15 | -1.63% | 20:00:04 |
| | LaSalle Hotel Properties | 26.10 | 26.10 | 26.36 | 25.77 | 0.46% | 20:02:00 |
| | Lazard Ltd | 22.91 | 22.91 | 23.47 | 22.83 | -1.42% | 19:59:38 |
| | Ldk Solar Co | 2.85 | 2.85 | 2.97 | 2.72 | -2.06% | 19:57:05 |
| | Leapfrog Enterprises Inc | 9.63 | 9.63 | 9.66 | 9.27 | 2.99% | 20:03:00 |
| | Lear Corp | 38.62 | 38.62 | 39.58 | 38.46 | -1.91% | 20:03:00 |
| | Legg Mason Inc | 24.11 | 24.11 | 24.81 | 24.03 | -1.31% | 20:02:00 |
| | Leggett & Platt | 19.89 | 19.89 | 20.16 | 19.75 | -0.90% | 19:58:53 |
| | Lender Processing Services Inc | 22.23 | 22.23 | 22.75 | 22.15 | -2.03% | 20:00:00 |
| | Lennar Corp | 26.18 | 26.18 | 27.05 | 25.40 | -2.64% | 19:59:35 |
| | Lennar Corp B | 20.81 | 20.81 | 21.65 | 20.26 | -2.35% | 19:57:00 |
| | Lennox International Inc | 40.59 | 40.59 | 41.41 | 40.36 | -0.90% | 20:08:00 |
| | Lentuo International Inc | 1.96 | 1.96 | 2.11 | 1.85 | -3.92% | 20:02:00 |
| | Leucadia National Corp (NY) | 20.99 | 20.99 | 21.59 | 20.84 | -1.96% | 19:59:44 |
| | Level 3 Comms | 22.29 | 22.29 | 22.76 | 21.96 | -0.71% | 20:00:04 |
| | Lexington Realty Trust | 8.30 | 8.30 | 8.50 | 8.24 | -1.54% | 20:03:00 |
| | Lexmark International Inc | 26.13 | 26.13 | 26.86 | 26.04 | -1.88% | 19:59:20 |
| | LG Display Co. Ltd | 8.87 | 8.87 | 9.05 | 8.83 | 2.07% | 20:07:00 |
| | Liberte Investors Inc | 1.19 | 1.19 | 1.21 | 1.15 | -1.65% | 19:58:00 |
| | Liberty Property Trust | 34.21 | 34.21 | 34.69 | 34.10 | -0.98% | 20:00:00 |
| | Life Time Fitness | 42.40 | 42.40 | 42.94 | 42.02 | -0.68% | 20:01:00 |
| | Lilly, Eli & Co | 40.44 | 40.44 | 40.83 | 40.34 | -0.22% | 19:59:44 |
| | Limited Brands Inc | 45.11 | 45.11 | 46.45 | 44.98 | -1.64% | 20:00:04 |
| | LIN TV Corp | 3.05 | 3.05 | 3.26 | 3.01 | -6.73% | 20:02:00 |
| | Lincoln National Corp | 20.56 | 20.56 | 21.03 | 20.36 | -1.44% | 20:00:03 |
| | Lindsay corporation | 55.25 | 55.25 | 55.92 | 52.98 | 0.66% | 20:00:03 |
| | LinkedIn Corp. | 99.09 | 99.09 | 109.53 | 96.66 | -5.64% | 20:00:03 |
| | Lions Gate Entertainment Corp | 12.22 | 12.22 | 12.55 | 12.17 | -1.77% | 20:00:00 |
| | Lithia Motors Inc | 23.88 | 23.88 | 24.21 | 22.14 | 7.86% | 20:02:00 |
| | Live Nation Entertainment Inc | 9.13 | 9.13 | 9.47 | 9.10 | -1.30% | 20:03:00 |
| | Liz Claiborne | 12.09 | 12.09 | 12.45 | 12.00 | -1.23% | 19:59:32 |
| | Lloyds Banking Group Plc | 1.61 | 1.61 | 1.64 | 1.60 | -4.73% | 20:05:00 |
| | Lockheed Martin | 82.78 | 82.78 | 83.78 | 82.60 | -0.06% | 20:00:03 |
| | Loews corporation | 38.32 | 38.32 | 38.97 | 38.19 | -1.06% | 19:59:56 |
| | Lone Pine Resources Inc | 3.38 | 3.38 | 3.61 | 3.35 | -1.17% | 20:02:00 |
| | Lorillard Inc | 125.10 | 125.10 | 127.38 | 124.83 | -0.23% | 20:00:05 |
| | Louisiana-Pacific Corp | 8.83 | 8.83 | 8.90 | 8.36 | 3.40% | 20:01:00 |
| | Lowe's Cos Inc | 28.48 | 28.48 | 28.99 | 28.22 | 0.39% | 20:00:04 |
| | LS Starrett Comp | 11.38 | 11.38 | 11.52 | 11.08 | -0.09% | 19:58:00 |
| | Lsb Industries Inc | 26.52 | 26.52 | 27.80 | 26.32 | -2.61% | 20:00:00 |
| | LSI Corporation | 7.19 | 7.19 | 7.57 | 7.16 | -4.01% | 19:56:53 |
| | LTC Properties Inc | 31.98 | 31.98 | 32.35 | 31.85 | -0.62% | 20:02:00 |
| | Lubys Inc | 5.53 | 5.53 | 5.61 | 5.51 | -2.30% | 20:04:00 |
| | Lumber Liquidators Holdings Inc | 28.04 | 28.04 | 28.44 | 27.52 | -0.43% | 20:01:00 |
| | Luxottica Group SpA | 32.80 | 32.80 | 33.48 | 32.69 | -2.41% | 20:03:00 |
| | Lydall Inc | 12.32 | 12.32 | 12.65 | 12.24 | 0.24% | 20:03:00 |
| | LyondellBasell Industries NV | 37.04 | 37.04 | 38.02 | 36.78 | 0.22% | 20:02:00 |
| | M&T Bank Corp | 80.71 | 80.71 | 81.96 | 80.44 | -0.64% | 20:00:04 |
| | M/i Homes Inc | 14.55 | 14.55 | 14.79 | 14.33 | -1.82% | 19:59:59 |
| | Mac-Gray Corp | 13.25 | 13.25 | 13.32 | 12.91 | -0.30% | 20:03:00 |
| | Macerich Comp | 55.86 | 55.86 | 57.24 | 55.64 | -1.81% | 20:01:00 |
| | Mack-Cali Realty Corp | 26.73 | 26.73 | 27.42 | 26.68 | -2.27% | 20:01:00 |
| | Macy's Inc | 35.24 | 35.24 | 35.91 | 35.01 | -0.54% | 20:00:04 |
| | Magna International | 40.88 | 40.88 | 41.82 | 40.76 | -0.20% | 20:00:04 |
| | MagnaChip Semiconductor Corp | 9.43 | 9.43 | 9.83 | 9.40 | -3.97% | 20:04:00 |
| | Magnum Hunter Resources Corp | 3.81 | 3.81 | 4.15 | 3.74 | 1.06% | 20:00:00 |
| | Mahanagar Tel Nigam Mtnl | 0.75 | 0.75 | 0.76 | 0.75 | 0.00% | 19:50:15 |
| | Maidenform Brands Inc | 19.96 | 19.96 | 20.41 | 19.90 | -0.60% | 20:01:00 |
| | Main Street Capital Corp | 22.04 | 22.04 | 23.28 | 21.76 | -5.37% | 20:02:00 |
| | Manitowoc Co. | 9.72 | 9.72 | 10.07 | 9.65 | -0.41% | 19:59:05 |
| | Manning & Napier Inc | 12.96 | 12.96 | 13.50 | 12.82 | -3.07% | 20:03:00 |
| | ManpowerGroup | 35.24 | 35.24 | 36.27 | 35.05 | -1.98% | 20:03:00 |
| | Manulife Financial Corp | 10.78 | 10.78 | 11.14 | 10.73 | -1.55% | 20:00:00 |
| | Marathon Oil Corp | 24.13 | 24.13 | 24.41 | 23.95 | -0.12% | 20:00:04 |
| | Marathon Petroleum Corp. | 34.92 | 34.92 | 35.59 | 34.44 | 0.14% | 19:59:56 |
| | Marcus Corp | 12.85 | 12.85 | 13.10 | 12.72 | 0.55% | 20:02:00 |
| | Marine Products Corp | 5.70 | 5.70 | 5.73 | 5.49 | 3.07% | 20:03:00 |
| | MarineMax Inc | 9.42 | 9.42 | 9.94 | 9.30 | -5.33% | 20:03:00 |
| | Markel Corp | 432.17 | 432.17 | 441.71 | 432.17 | -1.53% | 20:01:00 |
| | Marriott Intl A | 36.83 | 36.83 | 37.73 | 36.62 | -0.51% | 19:59:47 |
| | Marsh & McLennan Companies | 31.63 | 31.63 | 32.16 | 31.55 | -1.03% | 20:00:04 |
| | Martha Stewart Living Omnimedia | 3.25 | 3.25 | 3.28 | 3.20 | -1.22% | 20:04:00 |
| | Martin Marietta Materials Inc | 68.39 | 68.39 | 69.62 | 66.80 | 2.76% | 20:00:00 |
| | Masco Corp | 11.85 | 11.85 | 12.25 | 11.70 | -2.55% | 19:56:42 |
| | MasTec Inc | 15.45 | 15.45 | 15.52 | 14.82 | 0.98% | 20:01:00 |
| | Mastercard Inc A | 394.56 | 394.56 | 404.57 | 394.56 | -1.01% | 20:00:04 |
| | Materion Corp | 24.01 | 24.01 | 24.17 | 23.16 | 1.95% | 08/05 |
| | Maui Land & Pineapple Comp Inc | 3.72 | 3.72 | 3.73 | 3.70 | 0.54% | 19:51:00 |
| | Maxcom Telecomunic SAB de CV | 1.16 | 1.16 | 1.18 | 1.16 | -5.69% | 17/05 |
| | Maximus Inc | 46.03 | 46.03 | 46.69 | 45.86 | -0.63% | 20:03:00 |
| | MaxLinear Inc | 4.16 | 4.16 | 4.29 | 4.14 | -2.30% | 20:09:00 |
| | Mbia Inc | 8.11 | 8.11 | 8.67 | 8.04 | -5.70% | 19:59:56 |
| | McClatchy Comp | 2.40 | 2.40 | 2.43 | 2.37 | 0.42% | 20:02:00 |
| | McCormick & Co | 56.43 | 56.43 | 57.25 | 56.25 | -0.49% | 20:00:04 |
| | McCormick & Comp Inc | 56.41 | 56.41 | 57.36 | 56.41 | -0.97% | 18:34:00 |
| | McDermott International Inc | 10.38 | 10.38 | 10.81 | 10.32 | -1.24% | 20:01:00 |
| | McDonald's Corp | 89.85 | 89.85 | 91.11 | 89.69 | 0.26% | 20:00:04 |
| | McEwen Mining Inc | 2.22 | 2.22 | 2.55 | 2.20 | -8.64% | 20:04:00 |
| | McGraw-Hill Cos Inc | 44.51 | 44.51 | 45.10 | 44.02 | -0.22% | 20:00:04 |
| | McKesson Corp | 87.45 | 87.45 | 88.81 | 86.47 | -0.61% | 20:00:04 |
| | McMoRan Exploration Comp | 8.27 | 8.27 | 8.53 | 8.21 | 0.73% | 20:02:00 |
| | MDC Holdings Inc | 25.55 | 25.55 | 26.22 | 25.13 | -1.73% | 20:01:00 |
| | Mdu Res Group Inc | 22.08 | 22.08 | 22.33 | 22.00 | -0.45% | 20:01:00 |
| | Mead Johnson Nutrition | 81.00 | 81.00 | 83.16 | 80.83 | -1.85% | 19:59:56 |
| | Meadowbrook Insurance Group Inc | 9.05 | 9.05 | 9.06 | 8.92 | 0.78% | 20:02:00 |
| | MeadWestvaco Corp | 26.83 | 26.83 | 27.22 | 26.71 | -0.74% | 19:59:35 |
| | Mechel Steel Group OAO | 5.48 | 5.48 | 5.86 | 5.42 | -7.28% | 20:02:00 |
| | Medco Health Solutions Inc | 70.31 | 70.31 | 70.31 | 70.31 | 0.08% | 02/04 |
| | Media General Inc | 3.64 | 3.64 | 4.28 | 3.54 | -12.92% | 20:03:00 |
| | Medical Properties Trust Inc | 8.80 | 8.80 | 9.03 | 8.80 | -1.68% | 20:00:00 |
| | Medicis Pharmaceutical Corp | 36.33 | 36.33 | 36.96 | 35.97 | -1.46% | 20:02:00 |
| | MEDIFAST INC | 17.36 | 17.36 | 17.99 | 17.23 | -1.31% | 20:04:00 |
| | Medley Capital Corp | 11.01 | 11.01 | 11.20 | 10.99 | 0.00% | 20:02:00 |
| | Mednax Inc | 62.11 | 62.11 | 63.17 | 62.04 | -1.24% | 20:01:00 |
| | Medtronic Inc | 36.96 | 36.96 | 37.25 | 36.84 | -0.30% | 19:59:44 |
| | MEMC Electronic Materials | 1.73 | 1.73 | 1.77 | 1.62 | 4.22% | 19:53:36 |
| | Mens Wearhouse Inc | 35.38 | 35.38 | 36.22 | 35.17 | 0.03% | 20:03:00 |
| | Merck & Co Inc | 37.82 | 37.82 | 38.21 | 37.63 | -0.55% | 20:00:04 |
| | Mercury General Corp | 43.50 | 43.50 | 44.29 | 43.50 | -1.41% | 20:02:00 |
| | Meredith Corp | 29.09 | 29.09 | 29.43 | 28.65 | -1.09% | 19:59:53 |
| | Meritage Corp | 27.95 | 27.95 | 28.21 | 27.18 | 0.11% | 20:01:00 |
| | Meritor Inc | 5.98 | 5.98 | 6.01 | 5.84 | -0.99% | 08/05 |
| | Met-Pro Corp | 9.61 | 9.61 | 9.70 | 9.52 | -0.41% | 20:01:00 |
| | Metals USA Holdings Corp | 15.44 | 15.44 | 15.55 | 15.17 | 0.65% | 08/05 |
| | Methode Electronics Inc | 7.14 | 7.14 | 7.19 | 7.03 | 1.35% | 20:03:00 |
| | Metlife Inc | 30.21 | 30.21 | 31.26 | 29.79 | -2.07% | 19:59:59 |
| | Metropcs Communications | 6.39 | 6.39 | 6.49 | 6.28 | 0.31% | 19:59:41 |
| | Metropolitan Health Networks Inc | 8.09 | 8.09 | 8.44 | 8.02 | -4.37% | 20:03:00 |
| | Mettler-Toledo International Inc | 157.89 | 157.89 | 161.63 | 157.46 | -1.59% | 20:06:00 |
| | MFA Financial Inc | 7.36 | 7.36 | 7.46 | 7.36 | -0.54% | 20:04:00 |
| | Mgic Inv | 2.22 | 2.22 | 2.34 | 2.14 | -4.72% | 19:59:41 |
| | Mgm Mirage | 10.33 | 10.33 | 10.67 | 10.19 | -0.67% | 19:59:53 |
| | MI Developments Inc | 32.31 | 32.31 | 33.33 | 32.23 | -2.50% | 20:03:00 |
| | Michael Kors Holdings Ltd | 41.75 | 41.75 | 42.90 | 39.50 | -5.33% | 08/05 |
| | Mid-America Apartment Communities | 65.92 | 65.92 | 67.13 | 65.74 | -0.59% | 20:02:00 |
| | Midas Inc | 11.50 | 11.50 | 11.50 | 11.47 | 0.09% | 30/04 |
| | Miller Energy Resources Inc | 4.35 | 4.35 | 4.37 | 4.03 | 2.35% | 08/05 |
| | Miller Industries Inc | 14.54 | 14.54 | 14.83 | 14.52 | -1.09% | 20:03:00 |
| | Millipore | 6.80 | 6.80 | 6.89 | 6.78 | -0.73% | 19:59:23 |
| | Mindray Medical Int | 30.69 | 30.69 | 31.38 | 30.56 | 0.10% | 20:00:04 |
| | Mine Safety Appliances Comp | 41.28 | 41.28 | 42.09 | 41.12 | -1.39% | 20:04:00 |
| | Minerals Technologies Inc | 61.62 | 61.62 | 63.24 | 61.26 | -1.49% | 20:04:00 |
| | Mistras Group Inc | 23.18 | 23.18 | 23.55 | 23.03 | -0.77% | 20:05:00 |
| | Mits Ufj Financial Grp | 4.20 | 4.20 | 4.27 | 4.20 | -2.10% | 19:33:03 |
| | Mizuho | 2.81 | 2.81 | 2.88 | 2.81 | -2.43% | 19:37:51 |
| | Mobile TeleSystems | 15.69 | 15.69 | 16.02 | 15.62 | -1.44% | 20:02:00 |
| | Modine Manufacturing Comp | 5.99 | 5.99 | 6.21 | 5.95 | -3.70% | 20:04:00 |
| | Mohawk Industries Inc | 67.52 | 67.52 | 69.08 | 67.07 | -0.60% | 20:04:00 |
| | Molina Healthcare Inc | 23.99 | 23.99 | 24.63 | 23.82 | -0.79% | 20:01:00 |
| | Molson Coors Brewing Co B | 39.84 | 39.84 | 40.12 | 39.60 | -0.38% | 19:59:53 |
| | Molson Coors Brewing Comp A | 40.18 | 40.18 | 40.50 | 40.18 | -2.00% | 18:31:00 |
| | Molycorp Inc. | 19.64 | 19.64 | 21.05 | 19.59 | -6.79% | 19:59:41 |
| | Moneygram International Inc | 13.77 | 13.77 | 14.17 | 13.66 | -1.29% | 20:03:00 |
| | Monmouth Real Estate Investment | 10.05 | 10.05 | 10.47 | 9.82 | -3.92% | 20:03:00 |
| | Monsanto Co. | 69.89 | 69.89 | 71.36 | 69.70 | -0.36% | 19:59:59 |
| | Monster Worldwide Inc | 8.45 | 8.45 | 8.81 | 8.37 | -0.82% | 19:59:56 |
| | Montpelier Re Holdings Ltd | 20.04 | 20.04 | 20.39 | 19.99 | -1.47% | 20:04:00 |
| | Moody's Corp | 35.58 | 35.58 | 36.26 | 35.46 | -0.56% | 20:00:04 |
| | Moog Inc A | 38.62 | 38.62 | 39.08 | 38.40 | -0.31% | 20:06:00 |
| | Moog Inc B | 38.76 | 38.76 | 38.77 | 38.76 | -1.30% | 17/05 |
| | Morgan Stanley | 13.35 | 13.35 | 13.83 | 13.23 | -0.82% | 19:59:59 |
| | Mortons Restaurant Group Inc | 6.90 | 6.90 | 6.90 | 6.89 | -0.14% | 01/02 |
| | Mosaic Company | 46.47 | 46.47 | 46.95 | 45.87 | 1.73% | 20:00:04 |
| | Motorola Mobility Holdings | 39.20 | 39.20 | 39.23 | 38.80 | 0.00% | 20:00:04 |
| | Motorola Solutions | 46.97 | 46.97 | 48.13 | 46.87 | -1.88% | 20:00:04 |
| | Movado Group Inc | 24.20 | 24.20 | 24.81 | 23.98 | -0.86% | 20:03:00 |
| | MPG Office Trust Inc | 1.79 | 1.79 | 1.85 | 1.79 | -2.19% | 20:03:00 |
| | MSC Industrial Direct Comp Inc | 68.31 | 68.31 | 69.60 | 68.07 | -1.09% | 20:00:00 |
| | MSCI Inc | 34.36 | 34.36 | 34.43 | 33.62 | 0.06% | 08/05 |
| | Mueller Industries Inc | 43.44 | 43.44 | 44.35 | 42.67 | -1.05% | 20:03:00 |
| | Mueller Water Products Inc | 3.37 | 3.37 | 3.47 | 3.30 | -0.30% | 20:05:00 |
| | Murphy Oil Corp | 46.29 | 46.29 | 47.14 | 46.04 | 0.00% | 20:00:04 |
| | MVC Capital | 12.52 | 12.52 | 12.64 | 12.44 | -0.16% | 20:06:00 |
| | Myers Industries Inc | 16.26 | 16.26 | 16.68 | 16.21 | -1.33% | 20:01:00 |
| | Nabors Industries Ltd | 13.06 | 13.06 | 13.70 | 13.00 | -2.54% | 19:59:14 |
| | NACCO Industries Inc | 102.78 | 102.78 | 104.54 | 100.87 | 1.65% | 20:00:00 |
| | Nam Tai Electronics Inc | 4.83 | 4.83 | 4.92 | 4.75 | -1.83% | 20:03:00 |
| | National Bank of Greece SA | 1.50 | 1.50 | 1.56 | 1.50 | 2.04% | 20:00:00 |
| | National Financial Partners Corp | 13.33 | 13.33 | 13.56 | 13.30 | -1.33% | 20:02:00 |
| | National Fuel Gas Comp | 42.79 | 42.79 | 43.24 | 42.73 | -0.12% | 20:02:00 |
| | National Grid Transco PLC | 52.81 | 52.81 | 53.37 | 52.56 | -0.36% | 20:00:00 |
| | National Health Investors Inc | 47.36 | 47.36 | 48.45 | 47.20 | -1.72% | 20:02:00 |
| | National Oilwell Varco Inc | 63.42 | 63.42 | 65.77 | 63.15 | -0.36% | 20:00:04 |
| | National Presto Industries Inc | 66.18 | 66.18 | 66.62 | 65.76 | 1.24% | 20:03:00 |
| | National Retail Properties | 26.10 | 26.10 | 26.49 | 26.04 | -0.87% | 20:04:00 |
| | National Steel Comp | 6.46 | 6.46 | 6.70 | 6.39 | -2.27% | 20:01:00 |
| | Natural Gas Services Group Inc | 13.58 | 13.58 | 13.67 | 13.37 | 0.89% | 20:02:00 |
| | Natuzzi SpA | 2.67 | 2.67 | 2.67 | 2.45 | 3.49% | 18:59:00 |
| | Nautilus Group Inc | 2.63 | 2.63 | 2.72 | 2.63 | -1.13% | 20:04:00 |
| | Navigant Consulting Inc | 12.50 | 12.50 | 12.70 | 12.43 | -0.48% | 20:01:00 |
| | Navios Maritime Holdings Inc | 3.20 | 3.20 | 3.24 | 3.08 | 2.89% | 19:59:00 |
| | Navistar International Corp | 26.31 | 26.31 | 27.39 | 26.14 | -2.23% | 20:02:00 |
| | NCI Building Systems Inc | 9.78 | 9.78 | 9.93 | 9.66 | 0.00% | 20:02:00 |
| | Ncr Corp | 21.31 | 21.31 | 21.98 | 21.26 | -1.66% | 19:58:23 |
| | Neenah Paper Inc | 26.28 | 26.28 | 27.18 | 26.12 | -0.11% | 20:02:00 |
| | Nelnet Inc | 22.60 | 22.60 | 23.20 | 22.44 | -2.08% | 20:06:00 |
| | NeoPhotonics Corp | 4.30 | 4.30 | 4.38 | 4.28 | -2.93% | 08/05 |
| | NEOPROBE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 30/11 |
| | NetQin Mobile Inc | 8.09 | 8.09 | 9.10 | 7.50 | -9.81% | 20:09:00 |
| | Netsuite Inc | 42.17 | 42.17 | 42.93 | 41.38 | 0.74% | 20:00:00 |
| | Neustar Inc | 32.30 | 32.30 | 32.85 | 32.27 | -0.80% | 20:00:00 |
| | New Mountain Finance Corp | 13.28 | 13.28 | 13.48 | 13.15 | -1.41% | 20:01:00 |
| | New Oriental Education & Tech | 25.79 | 25.79 | 27.12 | 25.67 | -2.01% | 20:03:00 |
| | New York & Comp Inc | 3.36 | 3.36 | 4.03 | 3.30 | -0.30% | 20:02:00 |
| | New York Community Bancorp Inc | 12.48 | 12.48 | 12.67 | 12.45 | -0.64% | 20:03:00 |
| | New York Times Co A | 6.19 | 6.19 | 6.35 | 6.15 | -2.06% | 19:57:18 |
| | Newcastle Investment Corp | 6.46 | 6.46 | 6.60 | 6.45 | -0.46% | 20:00:00 |
| | Newell Rubbermaid Inc | 17.69 | 17.69 | 17.88 | 17.59 | 0.51% | 19:56:56 |
| | Newfield Exploration Co. | 28.24 | 28.24 | 28.98 | 28.12 | -0.63% | 19:59:59 |
| | NewJersey Resources Corp | 42.90 | 42.90 | 43.79 | 42.82 | -1.36% | 20:01:00 |
| | NewMarket Corp | 200.56 | 200.56 | 204.29 | 199.85 | -0.80% | 20:03:00 |
| | Newmont Mining Corp | 45.58 | 45.58 | 47.00 | 45.46 | 0.71% | 20:00:04 |
| | Newpark Resources Inc | 5.88 | 5.88 | 5.88 | 5.73 | 1.73% | 20:04:00 |
| | Nexen Inc | 15.80 | 15.80 | 16.14 | 15.73 | -0.19% | 20:07:00 |
| | NextEra Energy Inc | 65.00 | 65.00 | 65.75 | 64.90 | -0.08% | 19:59:53 |
| | Nidec Corporation | 20.42 | 20.42 | 20.66 | 20.40 | -1.21% | 19:59:03 |
| | Nielsen Holdings NV | 29.22 | 29.22 | 29.25 | 28.50 | 0.52% | 08/05 |
| | NIKE Inc B | 105.44 | 105.44 | 107.78 | 105.08 | 1.05% | 19:59:53 |
| | Nippon Telegraph | 21.73 | 21.73 | 21.88 | 21.70 | -0.69% | 19:57:56 |
| | Nisource Inc | 24.43 | 24.43 | 24.84 | 24.36 | -0.93% | 19:58:18 |
| | NL Industries Inc | 12.28 | 12.28 | 12.61 | 11.82 | 3.28% | 20:07:00 |
| | Noah Education Holdings Ltd | 1.26 | 1.26 | 1.30 | 1.16 | 1.20% | 19:49:00 |
| | Noah Holdings Ltd | 6.79 | 6.79 | 6.85 | 6.56 | 0.89% | 08/05 |
| | Noble Corp | 32.23 | 32.23 | 33.14 | 32.07 | -0.89% | 19:59:26 |
| | Noble Energy Inc | 81.85 | 81.85 | 83.67 | 81.50 | -0.74% | 20:00:04 |
| | Nokia Corp | 2.85 | 2.85 | 2.88 | 2.82 | 1.79% | 19:47:36 |
| | Nomura Holdings | 3.32 | 3.32 | 3.39 | 3.32 | -2.35% | 19:33:12 |
| | Noranda Aluminum Holding Corp | 7.65 | 7.65 | 8.04 | 7.59 | -2.80% | 20:04:00 |
| | Nordic American Tankers Ltd | 13.09 | 13.09 | 13.47 | 13.07 | -1.06% | 20:06:00 |
| | Nordion Inc | 8.65 | 8.65 | 8.93 | 8.58 | -2.48% | 20:03:00 |
| | Nordstrom Inc | 48.89 | 48.89 | 49.53 | 48.35 | 0.72% | 20:00:03 |
| | Norfolk Southern Corp | 65.34 | 65.34 | 66.72 | 65.13 | -1.31% | 20:00:04 |
| | North American Energy Partners Inc | 2.78 | 2.78 | 2.95 | 2.72 | -3.81% | 20:01:00 |
| | Northeast Utilities | 34.94 | 34.94 | 35.29 | 34.84 | -0.46% | 19:59:35 |
| | Northrop Grumman Corp | 58.08 | 58.08 | 58.93 | 57.98 | -0.72% | 20:00:04 |
| | Northstar Realty Finance Corp | 5.10 | 5.10 | 5.21 | 5.03 | 0.20% | 20:00:00 |
| | Northwest Natural Gas Comp | 45.61 | 45.61 | 45.88 | 45.35 | 0.00% | 20:03:00 |
| | NorthWestern Corp | 34.79 | 34.79 | 35.08 | 34.69 | -0.54% | 20:06:00 |
| | Novartis AG | 51.72 | 51.72 | 51.99 | 51.45 | 0.23% | 20:08:00 |
| | Novo Nordisk A/S | 141.48 | 141.48 | 141.55 | 140.38 | 0.55% | 20:04:00 |
| | NRG Energy Inc | 15.44 | 15.44 | 15.76 | 15.32 | -1.15% | 19:59:44 |
| | NSTAR | 47.65 | 47.65 | 48.40 | 47.65 | -1.35% | 09/04 |
| | Ntt Docomo | 16.08 | 16.08 | 16.23 | 16.01 | 0.25% | 19:59:23 |
| | Nu Skin Enterprises Inc | 41.51 | 41.51 | 42.65 | 40.90 | 0.65% | 20:01:00 |
| | Nucor Corp | 34.39 | 34.39 | 35.16 | 34.23 | -1.15% | 20:00:04 |
| | NuStar Energy L.P. | 51.50 | 51.50 | 52.22 | 51.45 | -0.71% | 19:59:29 |
| | NV Energy Inc | 16.71 | 16.71 | 16.90 | 16.63 | -0.18% | 20:01:00 |
| | NVR Inc | 765.71 | 765.71 | 785.00 | 762.98 | -1.79% | 20:00:00 |
| | NYSE Euronext | 24.61 | 24.61 | 24.86 | 24.43 | 0.33% | 19:58:14 |
| | Oasis Petroleum Inc | 24.67 | 24.67 | 25.48 | 24.51 | -1.32% | 20:04:00 |
| | Occidental Petroleum | 79.65 | 79.65 | 81.33 | 79.12 | 1.25% | 20:00:04 |
| | Oceaneering International Inc | 46.55 | 46.55 | 48.19 | 46.32 | -1.79% | 20:02:00 |
| | Ocwen Financial Corp | 14.54 | 14.54 | 14.98 | 14.47 | -2.09% | 20:01:00 |
| | Office Depot Inc | 2.07 | 2.07 | 2.18 | 2.06 | -2.82% | 19:55:56 |
| | Office Max | 4.75 | 4.75 | 4.83 | 4.53 | 1.93% | 19:57:44 |
| | OGE Energy Corp | 52.73 | 52.73 | 53.41 | 52.67 | -0.81% | 20:01:00 |
| | Oil States International Inc | 67.19 | 67.19 | 69.03 | 66.88 | -0.74% | 20:06:00 |
| | Oil-Dri Corp Of America | 20.20 | 20.20 | 20.30 | 19.81 | 1.15% | 20:04:00 |
| | Old National Bancorp | 11.55 | 11.55 | 11.75 | 11.51 | -0.94% | 20:04:00 |
| | Old Republic International Corp | 8.81 | 8.81 | 8.96 | 8.81 | -0.90% | 20:05:00 |
| | Olin Corp | 18.51 | 18.51 | 19.08 | 18.47 | -2.06% | 20:03:00 |
| | OM Group Inc | 18.05 | 18.05 | 18.68 | 18.00 | -2.54% | 20:02:00 |
| | Omega Healthcare Investors Inc | 20.19 | 20.19 | 20.63 | 20.15 | -1.17% | 20:01:00 |
| | Omega Protein Corp | 6.47 | 6.47 | 6.68 | 6.37 | -2.27% | 20:02:00 |
| | Omnicare Inc | 31.99 | 31.99 | 33.08 | 31.85 | -2.77% | 20:02:00 |
| | Omnicom Group | 48.48 | 48.48 | 49.89 | 48.31 | -2.26% | 20:00:04 |
| | OMNOVA Solutions Inc | 6.76 | 6.76 | 7.02 | 6.73 | -3.29% | 20:02:00 |
| | One Liberty Properties Inc | 18.28 | 18.28 | 18.80 | 18.00 | -2.56% | 20:01:00 |
| | OneBeacon Insurance Group Ltd | 13.44 | 13.44 | 13.49 | 13.27 | 0.00% | 20:03:00 |
| | ONEOK | 81.57 | 81.57 | 83.16 | 81.10 | -0.73% | 20:00:04 |
| | Opko Health Inc | 4.49 | 4.49 | 4.56 | 4.44 | -0.66% | 20:09:00 |
| | Oppenheimer Holdings Inc | 14.21 | 14.21 | 14.50 | 14.12 | -1.80% | 20:01:00 |
| | Orbital Sciences Corp | 10.85 | 10.85 | 11.21 | 10.83 | -2.60% | 20:04:00 |
| | Orbitz Worldwide Inc | 3.24 | 3.24 | 3.41 | 3.15 | -4.42% | 20:06:00 |
| | Orient Express Hotels | 8.40 | 8.40 | 8.56 | 8.27 | -1.06% | 19:57:35 |
| | Oriental Financial Group Inc | 10.55 | 10.55 | 10.97 | 10.48 | -2.68% | 20:03:00 |
| | Orion Marine Group Inc | 6.10 | 6.10 | 6.21 | 6.08 | -0.97% | 20:03:00 |
| | Orix | 43.60 | 43.60 | 44.37 | 43.60 | -0.93% | 20:00:03 |
| | Ormat Technologies Inc | 20.72 | 20.72 | 20.82 | 20.52 | 0.15% | 20:00:00 |
| | Oshkosh corporati | 20.41 | 20.41 | 20.83 | 20.23 | -1.07% | 20:00:04 |
| | Overseas Shipholding Group | 9.26 | 9.26 | 9.51 | 9.00 | 3.35% | 19:59:53 |
| | Owens & Minor Inc | 27.64 | 27.64 | 28.06 | 27.57 | -1.11% | 20:00:00 |
| | Owens Corning Inc | 28.37 | 28.37 | 29.15 | 28.25 | -1.53% | 20:02:00 |
| | Owens-Illinois Inc | 19.43 | 19.43 | 19.83 | 19.24 | -0.87% | 19:59:32 |
| | Oxford Industries Inc | 39.84 | 39.84 | 40.87 | 39.55 | -1.65% | 20:04:00 |
| | Pacific Drilling SA | 9.10 | 9.10 | 9.15 | 9.07 | -0.98% | 08/05 |
| | Packaging Corp of America | 26.64 | 26.64 | 27.10 | 26.57 | -0.49% | 20:04:00 |
| | Pall Corp | 55.08 | 55.08 | 56.05 | 54.93 | -0.67% | 19:59:56 |
| | Pampa Energia SA | 4.72 | 4.72 | 4.85 | 4.67 | -1.26% | 20:06:00 |
| | Panasonic Corp | 6.70 | 6.70 | 6.85 | 6.70 | -2.47% | 19:42:57 |
| | Pandora Media | 9.77 | 9.77 | 10.60 | 9.73 | -7.13% | 19:59:59 |
| | Panhandle Royalty Comp | 26.85 | 26.85 | 27.50 | 26.31 | 2.01% | 20:02:00 |
| | PAR Technology Corp | 5.05 | 5.05 | 5.09 | 4.99 | 0.20% | 20:02:00 |
| | Paragon Shipping | 0.56 | 0.56 | 0.61 | 0.56 | -1.75% | 19:58:03 |
| | Park Electrochemical Corp | 24.04 | 24.04 | 24.31 | 23.75 | -0.83% | 20:04:00 |
| | Parker Drilling Comp | 4.90 | 4.90 | 5.08 | 4.90 | -2.00% | 20:06:00 |
| | Parker-Hannifin Corp | 80.61 | 80.61 | 82.32 | 80.01 | -0.73% | 19:59:56 |
| | Parkway Properties Inc | 9.96 | 9.96 | 10.18 | 9.95 | -1.19% | 20:06:00 |
| | PartnerRe Ltd | 70.22 | 70.22 | 71.94 | 70.20 | -1.65% | 20:04:00 |
| | Patni Computer Systems Ltd | 18.56 | 18.56 | 18.56 | 18.17 | -0.16% | 19:59:00 |
| | Patriot Coa | 3.29 | 3.29 | 3.60 | 3.26 | -6.53% | 19:53:25 |
| | Peabody Energy Corp | 23.77 | 23.77 | 25.43 | 23.65 | -4.77% | 19:59:59 |
| | Pearson Plc | 18.12 | 18.12 | 18.21 | 17.96 | 0.28% | 20:02:00 |
| | Pebblebrook Hotel Trust | 21.13 | 21.13 | 21.74 | 21.09 | -2.58% | 20:00:00 |
| | Penn Virginia Corp | 4.82 | 4.82 | 5.10 | 4.80 | -2.63% | 20:03:00 |
| | Penn West Petroleum Ltd | 13.75 | 13.75 | 14.06 | 13.70 | -0.07% | 20:00:00 |
| | Penney, J.C. Inc | 26.29 | 26.29 | 26.66 | 25.34 | 1.35% | 20:00:03 |
| | Pennsylvania Real Estate Invest | 12.35 | 12.35 | 12.97 | 12.29 | -3.36% | 20:05:00 |
| | PennyMac Mortgage Investment Trust | 17.49 | 17.49 | 18.01 | 17.46 | -3.05% | 20:03:00 |
| | Penske Automotive Group Inc | 24.08 | 24.08 | 24.40 | 23.55 | -0.58% | 20:01:00 |
| | Pentair Inc | 40.53 | 40.53 | 40.98 | 40.36 | 0.15% | 20:05:00 |
| | Pep Boys-Manny Moe & Jack | 11.17 | 11.17 | 11.21 | 10.95 | 1.55% | 20:01:00 |
| | Pepco Holdings Inc | 18.55 | 18.55 | 18.62 | 18.47 | 0.00% | 19:58:32 |
| | PepsiCo Inc | 68.12 | 68.12 | 68.45 | 67.56 | -0.95% | 19:59:53 |
| | PerkinElmer Inc | 25.57 | 25.57 | 26.13 | 25.51 | -1.43% | 19:59:59 |
| | Petrobras Argentina SA | 9.68 | 9.68 | 9.69 | 9.37 | 4.20% | 20:01:00 |
| | PETROCHINA CO ADS | 128.67 | 128.67 | 130.35 | 127.92 | 0.42% | 20:00:04 |
| | Petroleo Bras | 19.63 | 19.63 | 19.75 | 19.27 | 1.97% | 20:00:04 |
| | Petroquest Energy Inc | 4.59 | 4.59 | 4.85 | 4.56 | -2.75% | 20:01:00 |
| | Pfizer Inc | 22.57 | 22.57 | 22.64 | 22.34 | 0.04% | 19:59:41 |
| | PG&E Corporation | 43.44 | 43.44 | 44.01 | 43.36 | -0.25% | 19:59:53 |
| | Pharmaceutical Resources Inc | 39.06 | 39.06 | 39.92 | 38.90 | -2.20% | 20:01:00 |
| | Pharmerica Corp | 10.36 | 10.36 | 10.66 | 10.30 | -2.45% | 20:01:00 |
| | PHH Corp | 15.19 | 15.19 | 15.72 | 14.78 | -3.61% | 20:03:00 |
| | Philip Morris International | 84.30 | 84.30 | 85.31 | 84.11 | 0.12% | 20:00:04 |
| | Philippine Long Distance Telephone | 54.12 | 54.12 | 55.00 | 53.66 | -2.63% | 20:03:00 |
| | Phoenix Companies Inc | 1.64 | 1.64 | 1.74 | 1.64 | -4.65% | 20:03:00 |
| | Phoenix New Media Ltd | 6.04 | 6.04 | 6.15 | 5.97 | -0.17% | 08/05 |
| | Piedmont Natural Gas Comp Inc | 29.44 | 29.44 | 29.81 | 29.37 | -0.37% | 20:00:00 |
| | Piedmont Office Realty Trust Inc | 16.43 | 16.43 | 16.62 | 16.37 | -0.12% | 20:06:00 |
| | Pier 1 Imports Inc | 15.21 | 15.21 | 15.49 | 15.03 | -1.17% | 20:06:00 |
| | Pike Electric Corp | 8.31 | 8.31 | 8.37 | 7.75 | 2.34% | 08/05 |
| | Pilgrims Pride Corp | 7.24 | 7.24 | 7.55 | 7.14 | -3.72% | 20:02:00 |
| | Pinnacle Entertainment Inc | 9.61 | 9.61 | 10.00 | 9.50 | -3.61% | 20:05:00 |
| | Pinnacle West Capital (AZ) | 47.80 | 47.80 | 48.39 | 47.65 | -0.64% | 20:00:04 |
| | Pioneer Natural Resources | 95.36 | 95.36 | 98.93 | 94.80 | -1.41% | 20:00:04 |
| | Piper Jaffray Co | 20.74 | 20.74 | 21.10 | 20.30 | -1.85% | 20:00:04 |
| | Pitney Bowes Inc | 12.95 | 12.95 | 13.33 | 12.81 | -2.70% | 19:59:29 |
| | Plains Exploration & Production Co | 35.60 | 35.60 | 36.50 | 35.43 | -0.17% | 20:01:00 |
| | Plantronics Inc | 30.07 | 30.07 | 30.82 | 30.01 | -1.83% | 20:02:00 |
| | Platinum Underwriters Holdings Ltd | 35.60 | 35.60 | 36.66 | 35.51 | -2.31% | 20:02:00 |
| | Plum Creek Timber Co | 36.39 | 36.39 | 37.17 | 36.31 | -0.71% | 19:59:53 |
| | PNC Finl Services Group | 61.33 | 61.33 | 62.19 | 61.04 | -0.50% | 20:00:04 |
| | PNM Resources Inc (Holding Co.) | 17.96 | 17.96 | 18.07 | 17.77 | 0.67% | 20:02:00 |
| | Polaris Industries Inc | 73.59 | 73.59 | 75.35 | 73.04 | 0.25% | 20:00:00 |
| | Polo Ralph Lauren A | 141.51 | 141.51 | 146.29 | 141.12 | -1.93% | 20:00:04 |
| | PolyOne Corp | 12.68 | 12.68 | 13.10 | 12.64 | -0.94% | 20:02:00 |
| | Polypore International Inc | 36.00 | 36.00 | 37.50 | 35.71 | -0.72% | 20:01:00 |
| | Portland General Electric Comp | 24.48 | 24.48 | 24.57 | 24.26 | 0.45% | 20:01:00 |
| | Portugal Telecom SGPS SA | 5.01 | 5.01 | 5.05 | 4.94 | 3.09% | 20:06:00 |
| | POSCO | 76.74 | 76.74 | 77.92 | 76.52 | -1.49% | 20:02:00 |
| | Post Properties Inc | 46.56 | 46.56 | 47.34 | 46.38 | -0.43% | 20:02:00 |
| | Potash | 38.70 | 38.70 | 39.41 | 38.50 | -0.54% | 20:00:04 |
| | PPG Industries Inc | 97.56 | 97.56 | 99.75 | 97.09 | -1.30% | 20:00:04 |
| | PPL Corp | 27.19 | 27.19 | 27.62 | 27.12 | -0.48% | 19:59:44 |
| | Praxair Inc | 105.11 | 105.11 | 106.77 | 104.86 | -0.72% | 20:00:04 |
| | Precision Castparts Corp | 167.48 | 167.48 | 170.89 | 166.88 | 0.56% | 19:59:53 |
| | Precision Drilling Corp | 7.24 | 7.24 | 7.52 | 7.19 | -1.23% | 20:07:00 |
| | Prestige Brand Holdings Inc | 13.85 | 13.85 | 14.00 | 13.62 | 1.09% | 20:01:00 |
| | Pretium Resources Inc | 12.44 | 12.44 | 12.98 | 12.27 | 1.47% | 19:58:00 |
| | Primerica Inc | 23.43 | 23.43 | 23.70 | 23.30 | -0.55% | 20:01:00 |
| | Primero Mining Corp | 2.62 | 2.62 | 2.74 | 2.58 | -0.38% | 20:04:00 |
| | Primus Telecommunications Group | 16.94 | 16.94 | 17.16 | 16.47 | 0.06% | 08/05 |
| | Principal Financial Group | 23.47 | 23.47 | 23.65 | 23.29 | -0.13% | 19:59:59 |
| | ProAssurance Corp | 87.44 | 87.44 | 88.49 | 87.24 | -0.46% | 20:03:00 |
| | Procter & Gamble Co | 63.52 | 63.52 | 64.25 | 63.40 | -0.69% | 19:59:41 |
| | Progress Energy Inc | 54.36 | 54.36 | 54.90 | 54.15 | 0.11% | 19:59:03 |
| | Progressive Corp | 21.31 | 21.31 | 21.48 | 21.24 | -0.14% | 19:55:38 |
| | Progressive Waste Solutions Ltd | 19.33 | 19.33 | 19.55 | 19.30 | 0.21% | 20:00:00 |
| | Prologis | 30.93 | 30.93 | 32.14 | 30.80 | -3.46% | 19:59:41 |
| | Promotora De Informaciones B | 3.38 | 3.38 | 3.45 | 3.25 | -0.59% | 08/05 |
| | Promotora De Informaciones SA | 2.05 | 2.05 | 2.05 | 2.00 | -1.44% | 08/05 |
| | PROS Holdings Inc | 15.45 | 15.45 | 16.07 | 15.36 | -2.22% | 20:05:00 |
| | Prosperity Bancshares Inc | 42.35 | 42.35 | 43.28 | 42.14 | -1.90% | 20:01:00 |
| | Protective Life Corp | 25.08 | 25.08 | 25.96 | 25.08 | -2.79% | 20:01:00 |
| | Provida SA | 77.17 | 77.17 | 77.86 | 77.01 | -0.54% | 19:57:00 |
| | Provident Energy Ltd | 12.00 | 12.00 | 12.02 | 11.88 | 0.84% | 30/03 |
| | Provident Financial Services Inc | 14.06 | 14.06 | 14.26 | 13.98 | -0.64% | 20:03:00 |
| | Provident New York | 8.100 | 8.100 | 8.150 | 7.950 | 0.87% | 08/05 |
| | Prudential Financial Inc | 46.10 | 46.10 | 46.50 | 45.79 | 0.13% | 20:00:04 |
| | Prudential Public Ltd Comp | 20.89 | 20.89 | 21.31 | 20.86 | -2.43% | 20:07:00 |
| | PS Business Parks Inc | 64.54 | 64.54 | 66.26 | 64.35 | -2.12% | 20:00:00 |
| | PT Indosat Tbk | 22.44 | 22.44 | 22.63 | 22.44 | -0.93% | 19:57:00 |
| | PTEK Holdings Inc | 8.69 | 8.69 | 8.95 | 8.60 | 0.81% | 20:05:00 |
| | Public Service Enterprise Grp | 31.68 | 31.68 | 32.00 | 31.57 | 0.13% | 19:59:59 |
| | Public Storage | 130.51 | 130.51 | 132.64 | 130.12 | -0.08% | 19:59:53 |
| | Pulse Electronics Corp | 1.89 | 1.89 | 1.98 | 1.85 | 1.07% | 08/05 |
| | Pulte Group Inc | 8.49 | 8.49 | 8.75 | 8.21 | -2.19% | 19:59:35 |
| | PVH Corp | 72.71 | 72.71 | 74.91 | 72.47 | 0.01% | 20:02:00 |
| | Pzena Investment Management Inc | 4.18 | 4.18 | 4.25 | 3.99 | -3.46% | 20:06:00 |
| | QEP Resources | 26.28 | 26.28 | 27.18 | 26.17 | -1.90% | 20:00:04 |
| | Qiao Xing Mobile Communication Co. | 0.48 | 0.48 | 0.60 | 0.42 | -29.41% | 02/05 |
| | Qihoo 360 Technology Co. | 23.02 | 23.02 | 23.20 | 22.56 | -1.67% | 08/05 |
| | Quad Graphics Inc | 12.54 | 12.54 | 12.64 | 12.26 | 1.79% | 08/05 |
| | Quaker Chemical Corp | 39.24 | 39.24 | 40.28 | 38.90 | -2.00% | 20:00:00 |
| | Quanex Building Products Corp | 16.14 | 16.14 | 16.34 | 15.97 | -0.25% | 20:04:00 |
| | Quanta Services | 21.66 | 21.66 | 22.24 | 21.62 | -1.59% | 20:00:04 |
| | Quantum Corp | 1.89 | 1.89 | 1.98 | 1.89 | -3.08% | 20:04:00 |
| | Quest Diagnostics | 56.38 | 56.38 | 56.98 | 56.21 | -0.65% | 20:00:03 |
| | Questar Corp | 19.56 | 19.56 | 19.71 | 19.49 | -0.20% | 19:56:29 |
| | Quicksilver Rscs | 4.19 | 4.19 | 4.31 | 4.06 | 2.20% | 19:55:11 |
| | Quiksilver Inc | 2.74 | 2.74 | 2.90 | 2.71 | -1.79% | 20:02:00 |
| | Rackspace Hosting Inc | 48.63 | 48.63 | 51.27 | 48.35 | -4.10% | 20:03:00 |
| | Radian Group Inc | 2.02 | 2.02 | 2.14 | 2.00 | -2.64% | 20:01:00 |
| | RadioShack Corp | 4.55 | 4.55 | 4.66 | 4.49 | 0.89% | 19:58:11 |
| | RailAmerica Inc | 20.90 | 20.90 | 21.27 | 20.32 | 1.36% | 20:03:00 |
| | RAIT Financial Trust | 3.98 | 3.98 | 4.09 | 3.92 | -0.87% | 20:00:00 |
| | Ralcorp Holdings Inc | 68.99 | 68.99 | 70.28 | 68.68 | -1.41% | 20:02:00 |
| | Ramco-Gershenson Properties Trust | 11.63 | 11.63 | 11.78 | 11.45 | -0.26% | 20:00:00 |
| | Range Resources Corp | 61.46 | 61.46 | 63.25 | 61.00 | -1.76% | 20:00:04 |
| | Raymond James Financial Inc | 32.67 | 32.67 | 33.49 | 32.57 | -1.89% | 20:01:00 |
| | Rayonier Inc REIT | 42.08 | 42.08 | 42.69 | 42.02 | -0.78% | 20:04:00 |
| | Raytheon Co | 49.94 | 49.94 | 50.51 | 49.79 | -0.44% | 20:00:04 |
| | RealD Inc | 10.97 | 10.97 | 11.28 | 10.84 | 0.46% | 20:07:00 |
| | Realty Income Corp | 38.02 | 38.02 | 38.67 | 38.00 | -0.90% | 20:05:00 |
| | Red Hat Inc | 53.53 | 53.53 | 55.21 | 52.75 | -1.74% | 20:00:04 |
| | Red Lion Hotels Corp | 7.94 | 7.94 | 7.97 | 7.76 | 0.51% | 20:04:00 |
| | Redwood Trust Inc | 11.71 | 11.71 | 11.92 | 11.64 | -1.84% | 20:01:00 |
| | Reed Elsevier NV ADR | 21.82 | 21.82 | 21.98 | 21.76 | -0.55% | 20:03:00 |
| | Reed Elsevier PLC | 30.88 | 30.88 | 31.24 | 30.81 | -0.74% | 20:03:00 |
| | Regal Beloit Corp | 58.00 | 58.00 | 59.09 | 57.82 | -0.29% | 20:00:00 |
| | Regal Entertainment Group | 13.59 | 13.59 | 14.03 | 13.55 | -2.72% | 20:08:00 |
| | Regency Centers Corp | 42.95 | 42.95 | 43.96 | 42.86 | -2.05% | 20:05:00 |
| | Regions Financial Corp | 6.13 | 6.13 | 6.26 | 6.08 | -0.97% | 19:56:56 |
| | Regis Corp | 17.72 | 17.72 | 18.24 | 17.68 | -2.74% | 20:02:00 |
| | Reinsurance Group of America Inc | 50.19 | 50.19 | 50.98 | 50.08 | -1.08% | 20:05:00 |
| | Reliance steel & aluminum co. | 47.40 | 47.40 | 49.03 | 47.14 | -1.90% | 20:00:04 |
| | RenaissanceRe Holdings Ltd | 76.33 | 76.33 | 77.62 | 76.20 | -1.40% | 20:07:00 |
| | Renesola Ltd | 1.34 | 1.34 | 1.45 | 1.33 | -9.46% | 20:00:00 |
| | Renren Inc | 6.14 | 6.14 | 6.32 | 6.01 | -4.06% | 08/05 |
| | Republic Services Inc | 25.99 | 25.99 | 26.17 | 25.90 | 0.35% | 19:59:26 |
| | ResMed Inc | 31.65 | 31.65 | 32.42 | 31.65 | -1.40% | 20:05:00 |
| | Resolute Energy Corp | 8.25 | 8.25 | 8.49 | 8.09 | 0.49% | 20:00:00 |
| | Resource Capital Corp | 5.09 | 5.09 | 5.18 | 5.08 | -0.20% | 20:03:00 |
| | Revlon Inc | 14.80 | 14.80 | 14.88 | 14.50 | 1.86% | 20:01:00 |
| | REX American Resources Corp | 20.06 | 20.06 | 20.48 | 20.02 | -2.10% | 20:07:00 |
| | Reynolds American Inc | 40.69 | 40.69 | 41.12 | 40.65 | 0.05% | 19:59:56 |
| | Rio Tinto Plc | 43.73 | 43.73 | 44.95 | 43.60 | -2.50% | 20:00:04 |
| | Ritchie Bros Auctioneers Inc | 19.95 | 19.95 | 20.38 | 19.43 | 2.89% | 20:02:00 |
| | Rite Aid Corp | 1.21 | 1.21 | 1.25 | 1.16 | 2.54% | 20:02:00 |
| | RLI Corp | 67.20 | 67.20 | 68.19 | 67.05 | -1.31% | 20:06:00 |
| | RLJ Lodging Trust | 17.32 | 17.32 | 17.82 | 17.25 | -1.59% | 20:00:00 |
| | Roadrunner Transportation Systems | 18.05 | 18.05 | 18.07 | 17.78 | -0.11% | 08/05 |
| | Robbins & Myers Inc | 44.41 | 44.41 | 45.42 | 43.88 | 1.72% | 20:04:00 |
| | Robert Half Intl Inc | 28.10 | 28.10 | 28.36 | 27.94 | -0.39% | 20:00:04 |
| | Rock-Tenn Comp | 52.03 | 52.03 | 53.08 | 51.81 | -1.48% | 20:02:00 |
| | Rockwell Automation Inc | 71.33 | 71.33 | 72.78 | 71.08 | -1.07% | 20:00:04 |
| | Rockwell Collins | 50.15 | 50.15 | 51.26 | 50.06 | -0.48% | 20:00:03 |
| | Rockwood Holdings Inc | 45.57 | 45.57 | 46.23 | 45.16 | 0.29% | 20:01:00 |
| | Rogers communicat | 35.24 | 35.24 | 35.49 | 35.14 | 0.00% | 19:59:59 |
| | Rogers Corp | 38.72 | 38.72 | 39.72 | 38.35 | -0.56% | 20:06:00 |
| | Rollins Inc | 20.81 | 20.81 | 21.26 | 20.74 | -1.47% | 20:03:00 |
| | Roper Industries | 95.58 | 95.58 | 97.43 | 95.31 | -1.32% | 20:00:04 |
| | Rosetta Stone | 13.01 | 13.01 | 13.63 | 12.92 | -4.41% | 20:00:00 |
| | Rouse Comp | 12.22 | 12.22 | 12.74 | 12.17 | -3.02% | 20:01:00 |
| | Rowan Companies Inc | 30.19 | 30.19 | 31.10 | 30.09 | -0.89% | 20:00:04 |
| | Royal Bank Of Canada | 50.63 | 50.63 | 51.82 | 50.42 | -0.61% | 20:06:00 |
| | Royal Bank Scotland Group Plc | 6.27 | 6.27 | 6.43 | 6.22 | -4.71% | 20:07:00 |
| | Royal Caribbean Cruises Ltd | 23.46 | 23.46 | 24.27 | 23.26 | -2.41% | 20:00:00 |
| | Royal Dutch Shell A PLC | 62.22 | 62.22 | 63.15 | 62.04 | -0.56% | 20:07:00 |
| | Royal Dutch Shell B PLC | 64.42 | 64.42 | 65.23 | 64.14 | -0.51% | 20:07:00 |
| | RPC Inc. | 10.06 | 10.06 | 10.42 | 10.00 | -0.59% | 20:00:04 |
| | RPM International Inc | 24.96 | 24.96 | 25.35 | 24.91 | -0.83% | 20:02:00 |
| | RSC Holdings Inc | 23.72 | 23.72 | 23.87 | 23.54 | -0.29% | 30/04 |
| | RTI International Metals Inc | 24.19 | 24.19 | 24.74 | 23.85 | 0.17% | 20:04:00 |
| | Ruby Tuesday Inc | 7.08 | 7.08 | 7.18 | 7.03 | -0.56% | 20:03:00 |
| | Ruddick Corp | 40.10 | 40.10 | 40.42 | 40.10 | 0.02% | 30/03 |
| | Ryder System Inc | 41.10 | 41.10 | 42.30 | 40.93 | -2.38% | 19:59:53 |
| | Ryland Group Inc | 20.99 | 20.99 | 21.53 | 20.72 | -1.59% | 20:05:00 |
| | Sabesp | 69.08 | 69.08 | 69.93 | 68.16 | 0.00% | 20:06:00 |
| | Safe Bulkers Inc | 6.46 | 6.46 | 6.60 | 6.41 | -1.22% | 20:03:00 |
| | Safeguard Scientifics Inc | 15.09 | 15.09 | 15.40 | 15.00 | -2.01% | 20:01:00 |
| | Safeway Inc | 18.39 | 18.39 | 18.57 | 18.29 | -0.05% | 19:56:53 |
| | SAIC Inc | 10.38 | 10.38 | 10.66 | 10.33 | -2.44% | 19:59:29 |
| | Saks incorporated | 9.81 | 9.81 | 10.10 | 9.74 | 0.51% | 19:59:56 |
| | Salesforce.com | 145.58 | 145.58 | 148.95 | 143.00 | 8.80% | 20:00:03 |
| | Sally Beauty Holdings Inc | 25.76 | 25.76 | 26.05 | 25.42 | -0.12% | 20:04:00 |
| | Sanchez Energy Corp | 23.00 | 23.00 | 23.96 | 22.75 | -1.88% | 20:08:00 |
| | SandRidge Energy | 6.08 | 6.08 | 6.18 | 5.95 | 0.66% | 19:59:38 |
| | Sanofi | 34.19 | 34.19 | 34.49 | 34.08 | 0.06% | 20:07:00 |
| | Sap ag ads | 58.53 | 58.53 | 59.97 | 58.35 | -2.22% | 20:00:04 |
| | Sappi Ltd | 3.05 | 3.05 | 3.19 | 3.05 | -4.57% | 19:59:00 |
| | Sara Lee Corp | 20.65 | 20.65 | 21.08 | 20.61 | -0.72% | 19:59:35 |
| | Sasol Ltd | 41.52 | 41.52 | 42.57 | 41.35 | -1.82% | 20:07:00 |
| | Sauer-Danfoss Inc | 37.84 | 37.84 | 39.00 | 37.75 | -3.32% | 20:04:00 |
| | Saul Centers Inc | 39.73 | 39.73 | 40.34 | 39.63 | -0.92% | 20:03:00 |
| | SCANA Corp | 45.87 | 45.87 | 46.25 | 45.70 | -0.43% | 19:59:53 |
| | Schawk Inc | 11.15 | 11.15 | 11.81 | 10.90 | -5.67% | 20:05:00 |
| | Schiff Nutrition Intl Inc | 16.36 | 16.36 | 16.63 | 16.12 | -0.79% | 20:02:00 |
| | Schlumberger Ltd | 64.06 | 64.06 | 65.80 | 63.88 | -1.07% | 20:00:04 |
| | Schwab, Charles Corp | 12.33 | 12.33 | 12.65 | 12.29 | -1.99% | 19:58:50 |
| | Schweitzer-Mauduit International | 67.39 | 67.39 | 68.16 | 66.87 | -0.41% | 20:04:00 |
| | Scorpio Tankers Inc | 6.65 | 6.65 | 6.77 | 6.42 | 2.15% | 08/05 |
| | Scotts Miracle-Gro Comp | 44.15 | 44.15 | 44.85 | 44.04 | -1.05% | 20:04:00 |
| | Scripps Networks Interactive | 50.80 | 50.80 | 52.24 | 50.52 | -0.63% | 20:00:04 |
| | SeaBright Holdings Inc | 8.54 | 8.54 | 8.64 | 8.44 | 0.83% | 20:02:00 |
| | SEACOR Holdings Inc | 85.88 | 85.88 | 86.68 | 85.53 | -0.10% | 20:02:00 |
| | SeaCube Container Leasing Ltd | 17.49 | 17.49 | 18.37 | 17.46 | -4.89% | 20:01:00 |
| | Seadrill Ltd | 36.37 | 36.37 | 36.48 | 35.31 | -2.13% | 08/05 |
| | Sealed Air Corp | 16.03 | 16.03 | 16.51 | 15.93 | -1.41% | 19:59:44 |
| | Sealy Corp | 1.64 | 1.64 | 1.72 | 1.64 | -1.20% | 20:04:00 |
| | Seaspan Corp | 15.53 | 15.53 | 15.96 | 14.20 | 2.78% | 20:00:00 |
| | Select Medical Holdings Corp | 9.00 | 9.00 | 9.04 | 8.87 | 0.33% | 20:02:00 |
| | Semgroup Corp | 29.95 | 29.95 | 30.06 | 29.51 | 0.40% | 08/05 |
| | Semiconductor Manufacturing Intl | 2.13 | 2.13 | 2.19 | 2.13 | 5.45% | 20:05:00 |
| | Sempra Energy | 63.44 | 63.44 | 64.25 | 63.29 | -0.44% | 19:59:53 |
| | Senior Housing Properties Trust | 20.19 | 20.19 | 20.59 | 20.16 | -1.42% | 20:02:00 |
| | Sensient Technologies Corp | 34.98 | 34.98 | 35.32 | 34.54 | 1.27% | 20:02:00 |
| | Sequans Communications SA | 2.50 | 2.50 | 2.54 | 2.20 | 13.64% | 08/05 |
| | Service Corp International | 10.89 | 10.89 | 11.52 | 10.81 | -5.06% | 20:01:00 |
| | ShangPharma Corp | 7.30 | 7.30 | 7.30 | 7.27 | -1.48% | 20:10:00 |
| | Shaw Communications Inc | 18.80 | 18.80 | 19.22 | 18.75 | 0.00% | 20:01:00 |
| | Shaw Group Inc | 28.58 | 28.58 | 28.94 | 27.60 | -1.41% | 08/05 |
| | Sherwin-Williams Co | 116.07 | 116.07 | 117.17 | 115.81 | 0.43% | 19:59:44 |
| | Shinhan Financial Group Co Ltd | 63.74 | 63.74 | 64.80 | 63.53 | -3.83% | 20:03:00 |
| | Ship Finance International Ltd | 12.45 | 12.45 | 13.07 | 12.39 | -3.86% | 20:00:00 |
| | Siemens AG | 83.56 | 83.56 | 84.49 | 83.37 | 0.65% | 20:02:00 |
| | Signet Jewelers Ltd | 44.04 | 44.04 | 44.43 | 43.45 | 0.43% | 20:02:00 |
| | Silver Wheaton Corp | 24.63 | 24.63 | 25.70 | 24.52 | 0.41% | 19:59:32 |
| | Silvercorp Metals Inc | 5.50 | 5.50 | 5.79 | 5.44 | 2.04% | 20:07:00 |
| | Simcere Pharma | 8.50 | 8.50 | 8.60 | 8.47 | -1.62% | 19:59:35 |
| | Simon Property Group | 144.34 | 144.34 | 147.70 | 143.93 | -1.34% | 20:00:04 |
| | Simpson Manufacturing Comp Inc | 26.92 | 26.92 | 27.30 | 26.51 | -0.04% | 20:04:00 |
| | Sims Metal Management Ltd | 11.87 | 11.87 | 12.25 | 11.64 | -3.65% | 20:04:00 |
| | Sinopec Shanghai Petrochemical Co | 29.64 | 29.64 | 30.28 | 29.64 | -1.63% | 20:03:00 |
| | Six Flags Entertainment Corp New | 44.07 | 44.07 | 45.05 | 43.85 | -0.92% | 20:00:00 |
| | SJW Corp | 23.30 | 23.30 | 23.57 | 23.06 | 0.91% | 20:07:00 |
| | SK Telecom Corp Ltd | 12.11 | 12.11 | 12.29 | 12.03 | -1.06% | 20:05:00 |
| | Skechers USA Inc | 16.61 | 16.61 | 17.06 | 16.54 | -0.60% | 20:01:00 |
| | Skilled Healthcare Group Inc | 6.00 | 6.00 | 6.30 | 5.96 | -5.21% | 20:03:00 |
| | Skyline Corp | 4.54 | 4.54 | 4.71 | 4.50 | -0.87% | 20:00:00 |
| | SL Green Realty Corp | 72.47 | 72.47 | 74.89 | 72.20 | -2.83% | 20:00:00 |
| | SM Energy Comp | 56.78 | 56.78 | 58.77 | 56.54 | -1.90% | 20:04:00 |
| | Smith & Nephew SNATS Inc | 45.68 | 45.68 | 46.15 | 45.55 | -1.23% | 20:06:00 |
| | Smith (AO) Corp | 43.61 | 43.61 | 44.29 | 43.25 | -0.71% | 20:00:00 |
| | Smithfield Foods Inc | 20.20 | 20.20 | 20.29 | 20.05 | 0.10% | 20:00:00 |
| | Smucker, J.M. Co | 76.31 | 76.31 | 77.43 | 76.13 | -1.27% | 20:00:04 |
| | Snap On Inc | 58.10 | 58.10 | 59.10 | 57.90 | -0.21% | 20:00:04 |
| | Sociedad Quimica y Minera SA | 52.71 | 52.71 | 54.09 | 52.52 | -0.49% | 20:05:00 |
| | Solarwinds Inc | 44.05 | 44.05 | 46.25 | 43.85 | -2.22% | 20:08:00 |
| | Solera Holdings Inc | 44.33 | 44.33 | 45.48 | 44.25 | -1.77% | 20:07:00 |
| | Solutia Inc | 27.12 | 27.12 | 27.26 | 27.10 | -0.04% | 20:07:00 |
| | Sonic Automotive Inc | 14.83 | 14.83 | 15.02 | 14.48 | 0.88% | 20:03:00 |
| | Sonoco Products Comp | 30.59 | 30.59 | 30.99 | 30.54 | 0.36% | 20:03:00 |
| | Sony | 13.77 | 13.77 | 14.05 | 13.72 | -3.30% | 19:59:47 |
| | Sothebys | 29.26 | 29.26 | 30.78 | 29.14 | -1.38% | 20:02:00 |
| | SouFun Holdings Ltd | 17.54 | 17.54 | 17.70 | 16.85 | 2.57% | 08/05 |
| | South Jersey Industries Inc | 47.34 | 47.34 | 47.82 | 47.25 | -0.40% | 20:03:00 |
| | Southern Co | 45.48 | 45.48 | 45.70 | 45.29 | 0.62% | 20:00:04 |
| | Southern Copper Corp. | 28.15 | 28.15 | 28.77 | 27.96 | -0.92% | 19:58:59 |
| | Southern Union Comp | 41.10 | 41.10 | 42.58 | 41.05 | -3.07% | 26/03 |
| | Southwest Airlines Co | 8.15 | 8.15 | 8.37 | 8.13 | -2.40% | 19:58:35 |
| | Southwest Gas Corp | 41.74 | 41.74 | 42.31 | 41.68 | -0.81% | 20:02:00 |
| | Southwestern Energy Co | 29.11 | 29.11 | 29.82 | 28.91 | 0.76% | 19:59:44 |
| | Sovran Self Storage Inc | 48.88 | 48.88 | 50.05 | 48.79 | -1.39% | 20:03:00 |
| | Spansion Inc | 10.80 | 10.80 | 10.83 | 10.46 | -0.55% | 08/05 |
| | Spartech Corp | 3.95 | 3.95 | 4.09 | 3.85 | -3.89% | 20:05:00 |
| | Sparton Corp | 8.74 | 8.74 | 8.75 | 8.63 | 1.27% | 20:05:00 |
| | Spectra Energy Corp | 28.34 | 28.34 | 28.92 | 28.23 | 0.07% | 19:59:47 |
| | Spectrum Brands Holdings Inc | 33.65 | 33.65 | 33.78 | 33.14 | 0.93% | 20:04:00 |
| | Speedway Motorsports Inc | 16.26 | 16.26 | 16.29 | 15.63 | 3.63% | 20:03:00 |
| | Spirit Aerosystems Holdings Inc | 22.14 | 22.14 | 22.36 | 22.04 | 0.05% | 20:00:00 |
| | Sprint Nextel Corp | 2.34 | 2.34 | 2.44 | 2.32 | -0.85% | 19:58:47 |
| | SPX Corp | 69.81 | 69.81 | 70.96 | 69.40 | -0.03% | 20:01:00 |
| | St Joe Comp | 16.69 | 16.69 | 17.00 | 16.64 | -0.42% | 20:04:00 |
| | St Jude Medical Inc | 37.97 | 37.97 | 38.49 | 37.82 | -0.52% | 19:59:41 |
| | Stag Industrial Inc | 14.16 | 14.16 | 14.28 | 13.70 | 4.19% | 08/05 |
| | Stage Stores Inc | 16.07 | 16.07 | 16.32 | 15.80 | 0.44% | 20:03:00 |
| | StanCorp Financial Group Inc | 34.98 | 34.98 | 35.40 | 34.92 | -0.68% | 20:00:00 |
| | Standard Motor Products Inc | 12.15 | 12.15 | 12.89 | 12.11 | -5.00% | 20:05:00 |
| | Standard Pacific Corp | 4.89 | 4.89 | 5.04 | 4.85 | -0.41% | 20:02:00 |
| | Standard Register Comp | 0.67 | 0.67 | 0.94 | 0.64 | 1.52% | 19:59:00 |
| | Standex International Corp | 41.04 | 41.04 | 41.93 | 40.64 | 0.20% | 20:06:00 |
| | Stanley Black & Decker | 66.00 | 66.00 | 66.62 | 65.45 | 0.96% | 19:59:59 |
| | Stantec Inc | 29.19 | 29.19 | 29.38 | 28.91 | 0.03% | 19:42:00 |
| | StarTek Inc | 2.63 | 2.63 | 2.70 | 2.60 | 0.00% | 19:59:00 |
| | Starwood Hotel & Resort World | 50.46 | 50.46 | 51.82 | 50.16 | -2.11% | 20:00:03 |
| | Starwood Property Trust Inc | 20.44 | 20.44 | 20.68 | 20.26 | -0.05% | 08/05 |
| | State Street Corp | 41.10 | 41.10 | 42.04 | 40.94 | -0.96% | 19:59:53 |
| | Statoil ASA | 22.97 | 22.97 | 23.42 | 22.92 | -2.05% | 20:07:00 |
| | Steelcase Inc | 8.09 | 8.09 | 8.26 | 7.96 | 1.51% | 20:06:00 |
| | Steinway Musical Instruments Inc | 23.26 | 23.26 | 23.71 | 23.10 | -1.94% | 20:04:00 |
| | Stepan Comp | 86.99 | 86.99 | 88.59 | 86.02 | -1.52% | 20:07:00 |
| | STERIS Corp | 29.26 | 29.26 | 29.53 | 29.09 | -0.78% | 20:02:00 |
| | Sterling Bancorp | 9.27 | 9.27 | 9.45 | 9.21 | -0.54% | 20:06:00 |
| | Sterlite Industries | 7.27 | 7.27 | 7.33 | 7.19 | 2.68% | 19:59:32 |
| | Stewart Information Services Corp | 13.74 | 13.74 | 13.87 | 13.50 | 0.51% | 19:59:59 |
| | Stifel Financial Corp | 31.21 | 31.21 | 32.53 | 31.10 | -3.73% | 20:06:00 |
| | Stillwater Mng | 7.93 | 7.93 | 8.26 | 7.77 | -1.49% | 19:57:50 |
| | STMicroelectronics NV | 4.64 | 4.64 | 4.76 | 4.61 | -1.49% | 20:02:00 |
| | Stone Energy Corp | 22.20 | 22.20 | 23.08 | 22.02 | -0.72% | 20:05:00 |
| | Stoneridge Inc | 7.46 | 7.46 | 7.86 | 7.42 | -4.36% | 20:04:00 |
| | STR Holdings Inc | 4.39 | 4.39 | 4.74 | 4.34 | -8.35% | 08/05 |
| | Strategic Hotels & Resorts Inc | 5.77 | 5.77 | 5.94 | 5.68 | -1.37% | 20:00:00 |
| | Stryker Corp | 50.26 | 50.26 | 51.21 | 50.10 | -1.41% | 20:00:04 |
| | Sturm Ruger & Comp Inc | 42.49 | 42.49 | 43.61 | 41.36 | 1.17% | 20:02:00 |
| | SuccessFactors Inc Common Stock | 39.99 | 39.99 | 40.00 | 39.98 | -0.03% | 22/02 |
| | Sumitomo Mitsui Financial Group | 6.13 | 6.13 | 6.20 | 6.09 | -1.76% | 08/05 |
| | Summit Hotel Properties Inc | 7.49 | 7.49 | 8.07 | 7.46 | -6.61% | 20:00:00 |
| | Sun Communities Inc | 40.67 | 40.67 | 41.62 | 40.53 | -1.33% | 20:06:00 |
| | Sun Life Financial Inc | 20.52 | 20.52 | 21.21 | 20.43 | -2.01% | 20:01:00 |
| | SunCoke Energy Inc | 14.37 | 14.37 | 14.52 | 14.00 | -0.07% | 20:03:00 |
| | Suncor Energy Inc | 26.86 | 26.86 | 27.48 | 26.71 | -0.54% | 20:02:00 |
| | Sunoco Inc | 46.87 | 46.87 | 47.61 | 46.67 | -0.95% | 20:00:04 |
| | Sunrise Senior Living Inc | 5.48 | 5.48 | 5.84 | 5.45 | -5.35% | 20:03:00 |
| | Sunstone Hotel Investors Inc | 9.54 | 9.54 | 10.04 | 9.50 | -4.50% | 20:02:00 |
| | Suntech Power | 2.00 | 2.00 | 2.12 | 1.98 | -6.10% | 19:59:14 |
| | SunTrust Banks Inc (GA) | 21.72 | 21.72 | 22.39 | 21.56 | -2.03% | 19:59:56 |
| | Superior Energy Services Inc | 21.07 | 21.07 | 21.93 | 20.95 | -1.45% | 20:04:00 |
| | Superior Industries International | 16.17 | 16.17 | 16.54 | 16.10 | -0.61% | 20:04:00 |
| | Supervalu Inc | 4.65 | 4.65 | 5.06 | 4.62 | -6.25% | 19:59:59 |
| | Swift Energy Comp | 19.24 | 19.24 | 19.75 | 19.00 | 0.47% | 20:04:00 |
| | Swift Transportation Comp | 10.41 | 10.41 | 10.43 | 10.07 | 1.26% | 08/05 |
| | SWS Group Inc | 5.68 | 5.68 | 5.73 | 5.59 | 1.43% | 20:06:00 |
| | Symetra Financial Corp | 11.25 | 11.25 | 11.46 | 11.21 | -0.62% | 20:06:00 |
| | Symmetry Medical Inc | 8.32 | 8.32 | 8.40 | 8.20 | 0.60% | 20:00:00 |
| | Syngenta AG | 63.72 | 63.72 | 64.43 | 63.49 | -1.83% | 20:03:00 |
| | Synnex Corp | 33.67 | 33.67 | 34.08 | 33.54 | -0.33% | 20:02:00 |
| | Synovus Finan | 1.88 | 1.88 | 1.92 | 1.87 | -1.05% | 19:45:39 |
| | Sysco Corp | 27.26 | 27.26 | 27.70 | 27.14 | -1.91% | 19:59:35 |
| | Systemax Inc | 13.30 | 13.30 | 13.47 | 13.24 | -1.12% | 20:04:00 |
| | SYSWIN Inc | 1.570 | 1.570 | 1.610 | 1.500 | 6.08% | 08/05 |
| | TAL International Group Inc | 34.50 | 34.50 | 35.69 | 34.42 | -2.82% | 20:01:00 |
| | Talbots Inc | 2.27 | 2.27 | 2.32 | 2.26 | -1.30% | 20:03:00 |
| | Tanger Factory Outlet Centers Inc | 31.15 | 31.15 | 31.64 | 30.92 | 0.29% | 20:07:00 |
| | Taomee Holdings Ltd | 5.54 | 5.54 | 5.54 | 5.45 | -0.72% | 08/05 |
| | Targa Resources Inc | 43.49 | 43.49 | 44.79 | 43.38 | -1.85% | 20:01:00 |
| | Targa resources p | 38.98 | 38.98 | 39.99 | 38.82 | -2.50% | 20:00:04 |
| | Target Corp | 55.46 | 55.46 | 56.00 | 54.91 | 1.19% | 20:00:04 |
| | Tata Comms | 7.54 | 7.54 | 7.63 | 7.53 | -0.40% | 19:59:56 |
| | Tata Motors | 23.43 | 23.43 | 23.95 | 23.32 | -2.86% | 19:57:23 |
| | Taubman Centers Inc | 72.81 | 72.81 | 74.12 | 72.65 | -0.88% | 20:04:00 |
| | TCF Financial Corp | 11.39 | 11.39 | 11.57 | 11.35 | -0.35% | 20:02:00 |
| | TE Connectivity | 30.67 | 30.67 | 31.35 | 30.61 | -1.86% | 19:59:59 |
| | Team | 28.55 | 28.55 | 28.68 | 27.68 | 1.78% | 08/05 |
| | Team Health Holdings Inc | 22.09 | 22.09 | 22.75 | 22.06 | -2.73% | 20:09:00 |
| | Teck Cominco | 28.89 | 28.89 | 30.14 | 28.73 | -1.90% | 20:00:04 |
| | TECO Energy Inc | 17.23 | 17.23 | 17.50 | 17.18 | -0.86% | 19:56:44 |
| | Teekay Tankers Ltd | 4.26 | 4.26 | 4.52 | 4.20 | -5.33% | 20:00:00 |
| | Tejon Ranch Co | 27.14 | 27.14 | 27.26 | 26.44 | 1.46% | 20:02:00 |
| | Telecom Corp of New Zealand ADR | 9.48 | 9.48 | 9.61 | 9.38 | -0.94% | 20:03:00 |
| | Teledyne Technologies Inc | 59.54 | 59.54 | 60.40 | 59.31 | -0.22% | 20:05:00 |
| | Telephone and Data Systems Inc | 20.05 | 20.05 | 20.22 | 19.87 | -0.35% | 20:04:00 |
| | Temple Inland | 31.99 | 31.99 | 32.00 | 31.85 | 0.38% | 10/02 |
| | Tenet Healthcare | 4.58 | 4.58 | 4.77 | 4.54 | -2.55% | 19:59:23 |
| | Tennant Co. | 42.96 | 42.96 | 43.19 | 41.97 | 1.78% | 20:00:00 |
| | Tenneco Automotive Inc | 26.25 | 26.25 | 27.15 | 26.09 | -0.57% | 20:01:00 |
| | Teradata Corp | 65.38 | 65.38 | 67.23 | 65.04 | -1.43% | 20:00:04 |
| | Teradyne Inc | 14.32 | 14.32 | 14.73 | 14.26 | -1.85% | 20:00:04 |
| | Terex Corp | 16.28 | 16.28 | 17.00 | 16.12 | -2.46% | 19:42:10 |
| | Terreno Realty Corp | 14.05 | 14.05 | 14.38 | 14.02 | -2.36% | 20:01:00 |
| | Tesoro Corp | 22.14 | 22.14 | 23.00 | 21.95 | -1.20% | 20:00:04 |
| | Tetra Technologies Inc | 6.81 | 6.81 | 6.97 | 6.44 | 7.24% | 20:01:00 |
| | Texas Industries Inc | 31.08 | 31.08 | 31.90 | 30.77 | -0.13% | 20:05:00 |
| | Textainer Group Holdings Ltd | 33.89 | 33.89 | 34.74 | 33.65 | -1.91% | 20:03:00 |
| | Textron Inc | 22.35 | 22.35 | 22.86 | 21.97 | 0.59% | 19:59:17 |
| | The Active Network Inc | 14.76 | 14.76 | 14.86 | 14.61 | -1.07% | 08/05 |
| | The Blackstone Group | 11.54 | 11.54 | 11.79 | 11.13 | 0.00% | 19:59:47 |
| | The Cash Store Financial Services | 5.55 | 5.55 | 5.71 | 5.54 | -2.63% | 08/05 |
| | The Corporate Executive Board Comp | 40.21 | 40.21 | 40.33 | 39.55 | 0.47% | 08/05 |
| | Thermo Fisher Scientific | 50.54 | 50.54 | 51.50 | 50.39 | -1.19% | 20:00:04 |
| | Thermon Group Holdings Inc | 20.67 | 20.67 | 21.15 | 20.25 | 1.92% | 20:02:00 |
| | Thompson Creek Metals Comp Inc | 3.60 | 3.60 | 3.66 | 3.50 | 0.84% | 20:00:00 |
| | Tiffany & Co | 60.64 | 60.64 | 61.40 | 60.03 | 0.95% | 20:00:04 |
| | Time Warner Cable Inc | 34.27 | 34.27 | 34.83 | 34.19 | -1.01% | 19:59:29 |
| | Time Warner Inc | 74.07 | 74.07 | 75.08 | 73.80 | -0.55% | 20:00:04 |
| | Titan International | 23.06 | 23.06 | 23.23 | 22.70 | 1.41% | 19:59:53 |
| | Titanium Metals Corp | 12.08 | 12.08 | 12.44 | 12.00 | -1.79% | 20:00:04 |
| | TJX Cos Inc | 40.06 | 40.06 | 40.87 | 39.92 | -2.15% | 20:00:04 |
| | TMS International Corp | 10.99 | 10.99 | 11.38 | 10.80 | -2.40% | 20:01:00 |
| | TNS Inc | 18.41 | 18.41 | 18.55 | 18.22 | 0.00% | 20:01:00 |
| | Tootsie Roll Industries Inc | 22.39 | 22.39 | 22.77 | 22.36 | -0.89% | 20:02:00 |
| | Torchmark Corp | 45.50 | 45.50 | 46.27 | 45.38 | -0.55% | 19:59:47 |
| | Toronto Dominion Bank | 75.38 | 75.38 | 76.90 | 75.08 | -0.96% | 20:07:00 |
| | Total System Services Inc | 21.88 | 21.88 | 22.40 | 21.81 | -2.15% | 20:00:04 |
| | Tower International Inc | 11.09 | 11.09 | 11.45 | 11.00 | 0.64% | 20:03:00 |
| | Toyota | 76.06 | 76.06 | 77.01 | 75.87 | -1.49% | 19:59:53 |
| | TransAlta Corp | 16.36 | 16.36 | 16.71 | 16.30 | -0.97% | 20:03:00 |
| | Transcontinental Realty Investors | 3.19 | 3.19 | 3.22 | 3.19 | 0.63% | 19:44:00 |
| | Transdigm Group Inc | 118.82 | 118.82 | 121.14 | 118.43 | -1.18% | 20:05:00 |
| | Transocean | 42.40 | 42.40 | 43.69 | 42.17 | -1.76% | 19:59:59 |
| | Travelers Cos Inc | 62.18 | 62.18 | 63.03 | 62.04 | -0.83% | 19:59:44 |
| | TRC Companies Inc | 5.61 | 5.61 | 5.81 | 5.50 | -3.44% | 20:07:00 |
| | Tredegar Corp | 13.60 | 13.60 | 13.74 | 13.52 | -0.22% | 20:06:00 |
| | Treehouse Foods Inc | 56.58 | 56.58 | 58.69 | 56.36 | -3.15% | 20:03:00 |
| | Trex Co. Inc | 26.41 | 26.41 | 26.60 | 25.58 | 0.19% | 20:04:00 |
| | Triangle Capital Corp | 19.18 | 19.18 | 19.79 | 19.11 | -2.14% | 20:04:00 |
| | Trina Solar Ltd | 5.70 | 5.70 | 6.25 | 5.68 | -6.25% | 19:59:56 |
| | Triple-S Management Corp | 17.55 | 17.55 | 17.91 | 17.34 | -1.13% | 20:02:00 |
| | Triumph Group Inc | 59.61 | 59.61 | 61.31 | 59.40 | -1.47% | 20:03:00 |
| | TrueBlue Inc | 15.27 | 15.27 | 15.68 | 15.18 | -1.80% | 20:01:00 |
| | TRW Automotive Holdings | 37.56 | 37.56 | 38.00 | 37.32 | -0.92% | 20:00:04 |
| | Tupperware brands | 52.93 | 52.93 | 54.70 | 52.82 | -3.45% | 19:59:53 |
| | Tutor Perini Corp | 10.66 | 10.66 | 11.05 | 10.66 | -1.75% | 20:02:00 |
| | Two Harbors Investments Corp | 9.99 | 9.99 | 10.15 | 9.99 | -0.10% | 20:02:00 |
| | Tyco Intl | 52.30 | 52.30 | 53.00 | 52.13 | -0.19% | 20:00:04 |
| | Tyler Technologies Inc | 36.73 | 36.73 | 37.32 | 36.64 | -0.81% | 20:02:00 |
| | Tyson Foods Inc A | 19.12 | 19.12 | 19.38 | 19.03 | -0.47% | 19:59:35 |
| | Ubs Ag | 11.26 | 11.26 | 11.49 | 11.20 | 0.54% | 19:56:56 |
| | UIL Holdings Corp | 32.71 | 32.71 | 33.20 | 32.64 | -1.27% | 20:07:00 |
| | Under Armour | 89.00 | 89.00 | 92.29 | 88.60 | -1.14% | 20:00:04 |
| | Unifi Inc | 10.83 | 10.83 | 10.89 | 10.47 | -0.55% | 20:02:00 |
| | Unifirst Corp | 57.04 | 57.04 | 57.45 | 56.82 | -0.40% | 20:01:00 |
| | Union Pacific Corp | 107.17 | 107.17 | 110.01 | 106.88 | -0.92% | 20:00:04 |
| | UniSource Energy Corp | 36.24 | 36.24 | 36.41 | 36.04 | 0.11% | 20:04:00 |
| | Unisys Corp | 16.20 | 16.20 | 16.89 | 16.10 | -3.51% | 19:59:44 |
| | United continenta | 20.93 | 20.93 | 22.06 | 20.84 | -4.43% | 20:00:04 |
| | United Parcel Service Inc B | 74.03 | 74.03 | 75.34 | 73.86 | -1.04% | 20:00:04 |
| | United Rentals Inc | 33.05 | 33.05 | 34.30 | 32.74 | -2.48% | 20:02:00 |
| | United States Steel Corp | 21.56 | 21.56 | 22.70 | 21.35 | -3.88% | 20:00:04 |
| | United Technologies | 72.38 | 72.38 | 73.60 | 72.14 | -1.30% | 20:00:04 |
| | Unitedhealth Group Inc | 53.99 | 53.99 | 55.34 | 53.78 | -1.62% | 20:00:04 |
| | UNITIL Corp | 25.26 | 25.26 | 25.58 | 25.23 | -0.55% | 20:03:00 |
| | Universal American Corp | 9.59 | 9.59 | 9.76 | 9.50 | 0.95% | 20:03:00 |
| | Universal Corp | 44.29 | 44.29 | 44.65 | 44.07 | -0.09% | 20:05:00 |
| | Universal Health Realty Trust | 38.29 | 38.29 | 38.90 | 38.18 | -0.75% | 20:05:00 |
| | Universal Technical Institute Inc | 11.96 | 11.96 | 12.19 | 11.91 | -1.48% | 20:03:00 |
| | UNOVA Inc | 5.48 | 5.48 | 5.55 | 5.41 | 0.00% | 20:05:00 |
| | Unum Group | 19.90 | 19.90 | 20.17 | 19.83 | -0.50% | 19:59:35 |
| | Urstadt Biddle Properties Inc | 18.21 | 18.21 | 18.53 | 18.17 | -1.41% | 20:04:00 |
| | Us Airways Grp | 10.06 | 10.06 | 10.40 | 9.65 | -1.28% | 19:59:53 |
| | US Bancorp | 30.27 | 30.27 | 30.72 | 30.12 | -1.24% | 19:59:41 |
| | USANA Health Sciences Inc | 38.83 | 38.83 | 39.11 | 38.23 | 1.28% | 20:01:00 |
| | USEC Inc | 0.66 | 0.66 | 0.70 | 0.65 | -2.60% | 20:06:00 |
| | USG Corp | 14.02 | 14.02 | 14.44 | 13.78 | -0.14% | 20:03:00 |
| | Vaalco Energy Inc | 7.75 | 7.75 | 8.01 | 7.64 | 1.84% | 20:01:00 |
| | Vail Resorts Inc | 40.81 | 40.81 | 41.13 | 40.30 | -0.34% | 20:01:00 |
| | Valassis Communications Inc | 19.37 | 19.37 | 20.18 | 19.23 | -1.82% | 20:01:00 |
| | Vale s.a. americ | 18.10 | 18.10 | 18.22 | 17.70 | 0.84% | 19:59:59 |
| | Valeant Pharma | 47.03 | 47.03 | 48.83 | 46.89 | -2.59% | 20:00:04 |
| | Valero Energy Corp | 21.44 | 21.44 | 21.99 | 21.28 | -0.69% | 20:00:04 |
| | Varian Medical Systems Inc | 61.29 | 61.29 | 63.07 | 61.00 | -1.75% | 20:00:04 |
| | Vector Group Ltd | 16.47 | 16.47 | 16.61 | 16.45 | -0.06% | 20:02:00 |
| | Venoco Inc | 9.49 | 9.49 | 9.84 | 9.44 | -2.77% | 20:02:00 |
| | Ventas Inc | 56.30 | 56.30 | 57.77 | 56.04 | -0.69% | 19:59:53 |
| | Verifone Systems Inc | 43.70 | 43.70 | 45.42 | 43.49 | -2.95% | 20:00:00 |
| | Verizon Communications Inc | 41.53 | 41.53 | 41.96 | 41.26 | 0.39% | 19:59:41 |
| | Verso Paper Corp | 1.10 | 1.10 | 1.16 | 1.10 | -5.17% | 20:03:00 |
| | VF Corp | 133.83 | 133.83 | 136.84 | 133.50 | -0.10% | 20:00:04 |
| | Viad Corp | 17.80 | 17.80 | 18.03 | 17.63 | -0.39% | 20:03:00 |
| | Visa Inc | 112.64 | 112.64 | 115.25 | 112.50 | -2.06% | 20:00:04 |
| | Vishay Precision Group Inc | 14.07 | 14.07 | 14.13 | 13.92 | -0.71% | 20:06:00 |
| | Vitamin Shoppe Inc | 48.83 | 48.83 | 49.75 | 48.19 | -0.39% | 20:02:00 |
| | Vm Ware Inc | 97.90 | 97.90 | 100.62 | 97.39 | -1.06% | 20:00:04 |
| | Vonage Holdings Corp | 1.70 | 1.70 | 1.74 | 1.68 | 0.00% | 20:00:00 |
| | Vornado Realty Trust | 81.28 | 81.28 | 83.34 | 80.94 | -1.41% | 20:00:04 |
| | Vulcan Materials Co | 34.59 | 34.59 | 35.48 | 34.00 | 2.04% | 19:59:59 |
| | W&T Offshore Inc | 15.15 | 15.15 | 15.78 | 15.10 | -0.98% | 20:01:00 |
| | Wabash National Corp | 6.64 | 6.64 | 6.75 | 6.57 | 0.15% | 20:01:00 |
| | Wal-Mart Stores Inc | 62.43 | 62.43 | 62.63 | 61.76 | 1.22% | 20:00:04 |
| | Walgreen Co | 31.31 | 31.31 | 32.07 | 31.20 | -1.76% | 19:59:47 |
| | Walker & Dunlop Inc | 11.78 | 11.78 | 12.13 | 11.70 | -2.16% | 20:05:00 |
| | Walt Disney Co | 43.81 | 43.81 | 44.49 | 43.62 | -1.17% | 19:59:59 |
| | Walter Industries Inc | 49.24 | 49.24 | 53.98 | 48.88 | -7.79% | 20:00:04 |
| | Warnaco Group Inc | 43.09 | 43.09 | 44.00 | 42.98 | -0.71% | 20:04:00 |
| | Washington Post Co B | 333.00 | 333.00 | 338.01 | 330.00 | -0.30% | 20:00:04 |
| | Washington Real Estate Invest | 27.87 | 27.87 | 28.42 | 27.77 | -1.55% | 20:06:00 |
| | Waste Management Inc | 32.30 | 32.30 | 32.65 | 32.16 | -0.25% | 19:59:29 |
| | Waters Corp | 80.81 | 80.81 | 83.26 | 80.57 | -2.07% | 20:00:04 |
| | Watsco Inc | 66.39 | 66.39 | 69.36 | 66.33 | -4.17% | 20:02:00 |
| | Watson Pharmaceuticals | 69.91 | 69.91 | 71.02 | 69.70 | -1.35% | 20:00:04 |
| | Watts Water Technologies Inc | 33.03 | 33.03 | 33.78 | 32.94 | -1.11% | 20:03:00 |
| | Wausau Paper Corp | 9.17 | 9.17 | 9.28 | 9.11 | 0.44% | 20:05:00 |
| | Weatherford Intl | 12.35 | 12.35 | 12.85 | 12.29 | -2.29% | 19:59:32 |
| | Webster Financial Corp | 19.83 | 19.83 | 20.20 | 19.77 | -0.75% | 20:03:00 |
| | Weis Markets Inc | 44.63 | 44.63 | 45.34 | 44.49 | -0.71% | 20:04:00 |
| | WellCare Helath Plans Inc | 55.08 | 55.08 | 56.83 | 54.79 | -2.53% | 20:01:00 |
| | WellPoint Inc | 65.08 | 65.08 | 66.73 | 64.85 | -2.06% | 19:59:56 |
| | Wells Fargo & Co | 30.94 | 30.94 | 31.58 | 30.65 | -1.59% | 19:59:59 |
| | West Pharmaceutical Services Inc | 44.76 | 44.76 | 45.54 | 43.96 | -1.86% | 20:03:00 |
| | Western Alliance BanCorp | 8.22 | 8.22 | 8.44 | 8.20 | -0.72% | 20:03:00 |
| | Western Digital Corp | 34.66 | 34.66 | 37.25 | 34.55 | -6.50% | 19:59:56 |
| | Western Refining Inc | 18.58 | 18.58 | 19.17 | 18.45 | -0.27% | 20:03:00 |
| | Western Union Co | 16.54 | 16.54 | 16.92 | 16.52 | -1.49% | 19:58:44 |
| | Westwood Holdings Group Inc | 36.17 | 36.17 | 36.76 | 36.02 | -0.93% | 20:03:00 |
| | Weyerhaeuser Co | 18.76 | 18.76 | 18.93 | 18.61 | 0.37% | 19:59:20 |
| | WGL Holdings Inc | 38.15 | 38.15 | 38.55 | 38.06 | 0.11% | 20:03:00 |
| | Whirlpool Corp | 57.71 | 57.71 | 59.19 | 57.16 | -1.28% | 20:00:04 |
| | Willbros Group Inc | 5.08 | 5.08 | 5.20 | 5.01 | 0.79% | 20:03:00 |
| | Williams Cos Inc | 29.67 | 29.67 | 30.32 | 29.56 | -0.40% | 19:59:17 |
| | Winnebago Industries Inc | 8.66 | 8.66 | 9.97 | 8.62 | 1.76% | 20:06:00 |
| | Winthrop Realty Trust | 10.48 | 10.48 | 10.80 | 10.45 | -0.66% | 20:00:00 |
| | Wipro | 8.71 | 8.71 | 8.78 | 8.67 | -0.34% | 19:57:44 |
| | Wisconsin Energy Corp | 36.71 | 36.71 | 37.29 | 36.62 | -0.73% | 19:59:29 |
| | Wolverine World Wide Inc | 40.96 | 40.96 | 41.69 | 40.71 | 0.81% | 20:01:00 |
| | World Fuel Services Corp | 36.36 | 36.36 | 37.33 | 36.13 | -1.92% | 20:03:00 |
| | World Wrestling Entertainment Inc | 8.24 | 8.24 | 8.47 | 8.20 | -1.79% | 20:06:00 |
| | Worthington Industries Inc | 16.37 | 16.37 | 16.85 | 16.32 | -1.74% | 20:07:00 |
| | WPX Energy | 15.37 | 15.37 | 16.14 | 15.30 | -2.84% | 20:05:00 |
| | WR Grace & Co. | 50.31 | 50.31 | 50.73 | 49.47 | 0.16% | 20:01:00 |
| | Wright Express Corp | 53.63 | 53.63 | 55.43 | 53.48 | -3.09% | 20:04:00 |
| | Wyndham Worldwide Corp | 46.78 | 46.78 | 48.85 | 46.61 | -1.37% | 20:00:04 |
| | Xcel Energy Inc | 27.26 | 27.26 | 27.54 | 27.21 | 0.04% | 19:59:56 |
| | Xerium Technologies Inc | 3.89 | 3.89 | 3.91 | 3.84 | -0.26% | 20:03:00 |
| | Xerox Corp | 7.15 | 7.15 | 7.32 | 7.11 | -1.65% | 19:58:35 |
| | XL Group Plc | 20.35 | 20.35 | 20.72 | 20.30 | -1.26% | 19:57:14 |
| | Xylem Inc | 24.67 | 24.67 | 24.85 | 24.42 | 1.02% | 20:03:00 |
| | Yamana Gold | 13.68 | 13.68 | 14.02 | 13.57 | 1.33% | 19:59:56 |
| | Yingli Green | 2.52 | 2.52 | 2.92 | 2.52 | -10.00% | 19:59:56 |
| | Yum! Brands Inc | 67.43 | 67.43 | 68.36 | 67.23 | -0.87% | 19:59:59 |
| | Zale Corp | 2.20 | 2.20 | 2.25 | 2.20 | -0.45% | 20:02:00 |
| | Zep Inc | 13.28 | 13.28 | 13.40 | 13.11 | -0.38% | 20:07:00 |
| | Zimmer Holdings Inc | 58.86 | 58.86 | 59.86 | 58.57 | -1.08% | 19:59:44 |
