FOREX  ÍNDICES REFRESCAR
Cotações do Mercado ... Próximo Update: 06:57 (em 10 minutos)
Abbott Laboratori (ABT)	73,260	2018-11-29	+0,430	+1,01%	O 72,430	H 73,700	L 72,370
ADC Telecommunica (ADCT)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Affiliated Comput (ACS)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
AFLAC Incorporate (AFL)	84,403	2017-11-01	+0,513	+0,61%	O 84,140	H 84,650	L 83,990
Agilent Technolog (A)	71,480	2018-11-28	+2,120	+1,03%	O 69,820	H 71,485	L 69,430
Alcoa Inc. Common (AA)	33,600	2018-11-28	+2,410	+1,08%	O 31,350	H 34,170	L 30,960
Allegheny Energy (AYE)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
ALLIED WASTE IND (AW)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Allstate Corporat (ALL)	88,480	2018-11-29	--0.68	+0.99%	O 88,400	H 88,943	L 87,960
Amazon.com (AMZN)	1.673,570	2018-11-29	--4.18	+1.00%	O 1.674,990	H 1.689,990	L 1.652,330
American Electric (AEP)	76,350	2018-11-29	+0,130	+1,00%	O 76,220	H 76,370	L 75,015
American Internat (AIG)	64,805	2017-11-01	+0,195	+0,30%	O 64,920	H 65,090	L 64,510
AmerisourceBergen (ABC)	90,500	2018-11-29	--0.74	+0.99%	O 90,890	H 91,210	L 89,880
Amgen Inc. (AMGN)	202,370	2018-11-29	+0,950	+1,00%	O 199,780	H 204,000	L 199,530
Anadarko Petroleu (APC)	53,700	2018-11-29	+1,170	+1,02%	O 53,170	H 54,210	L 52,880
Anheuser-Busch In (BUD)	122,170	2017-11-01	-0,610	-0.50%	O 122,440	H 123,240	L 122,000
AON CORP (AOC)	0,135	2018-01-30	--0.02	+0.90%	O 0,140	H 0,155	L 0,115
Apollo Group (APOL)	9,995	2017-02-01	0,000	0,00%	O 9,995	H 0,000	L 0,000
Apple Inc. (AAPL)	179,550	2018-11-29	--1.39	+0.99%	O 182,660	H 182,800	L 177,700
Applied Materials (AMAT)	36,540	2018-11-29	--0.57	+0.98%	O 36,790	H 37,090	L 36,280
Archer-Daniels-Mi (ADM)	40,715	2017-11-01	-0,155	-0.379%	O 40,970	H 41,110	L 40,080
Ashland Inc. (NEW (ASH)	82,660	2018-11-29	+0,400	+1,00%	O 81,980	H 82,800	L 81,450
Atlantic Power Co (AT)	2,160	2018-11-29	--0.02	+0.99%	O 2,160	H 2,170	L 2,150
Autodesk (ADSK)	124,860	2017-11-01	-0,100	-0.08%	O 125,630	H 126,440	L 123,400
Aviva plc Unspons (AV)	11,690	2016-12-22	0,000	0,00%	O 11,900	H 11,900	L 11,670
Avon Products (AVP)	2,310	2017-11-01	+0,030	+1,32%	O 2,300	H 2,330	L 2,270
Ball Corporation (BLL)	42,710	2017-11-01	-0,220	-0.51%	O 43,200	H 43,240	L 42,610
Bank of America C (BAC)	27,565	2017-11-01	+0,175	+0,64%	O 27,640	H 27,730	L 27,360
BARR PHARMACEUTIC (BRL)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Baxter Internatio (BAX)	64,345	2017-11-01	-0,125	-0.194%	O 64,600	H 64,860	L 64,270
BB&T Corporation (BBT)	49,635	2017-11-01	+0,395	+0,80%	O 49,350	H 49,910	L 49,350
Becton (BDX)	208,425	2017-11-01	-0,245	-0.117%	O 207,530	H 210,100	L 203,990
Bed Bath & Beyond (BBBY)	20,405	2017-11-01	+0,505	+2,54%	O 19,990	H 20,460	L 19,940
Best Buy Co. (BBY)	56,290	2017-11-01	+0,310	+0,55%	O 56,180	H 56,360	L 55,510
Big Lots (BIG)	51,900	2017-11-01	+0,590	+1,15%	O 51,700	H 52,040	L 51,270
BJ Services Compa (BJS)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
BMET (BMET)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Boeing Company (T (BA)	258,340	2017-11-01	+0,360	+0,14%	O 258,290	H 259,410	L 256,240
Boliden AB (BOL)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Boston Scientific (BSX)	27,910	2017-11-01	-0,230	-0.82%	O 28,230	H 28,270	L 27,770
Bristol-Myers Squ (BMY)	62,215	2017-11-01	+0,555	+0,90%	O 61,860	H 62,310	L 61,490
Brown Forman Inc (BF-B)	55,900	2017-11-01	-1,120	-1.96%	O 57,340	H 57,340	L 55,880
C.R. Bard (BCR)	327,150	2017-11-01	+0,080	+0,02%	O 327,500	H 328,030	L 325,310
Caterpillar (CAT)	130,230	2018-11-29	--0.54	+1.00%	O 130,800	H 130,910	L 127,585
CBSS (CBSS)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Celgene Corporati (CELG)	70,160	2018-11-29	--0.82	+0.99%	O 70,400	H 71,030	L 68,930
Chesapeake Energy (CHK)	3,030	2018-11-29	+0,020	+1,01%	O 3,030	H 3,090	L 2,965
Chevron Corporati (CVX)	118,030	2018-11-30	--0.82	+0.99%	O 118,050	H 118,650	L 117,710
Ciena Corporation (CIEN)	32,460	2018-11-29	--0.27	+0.99%	O 32,640	H 32,820	L 32,335
Cigna Corporation (CI)	222,520	2018-11-29	+0,800	+1,00%	O 220,500	H 223,830	L 218,925
Cincinnati Financ (CINF)	81,480	2018-11-29	--0.07	+1.00%	O 81,190	H 82,080	L 81,000
Cintas Corporatio (CTAS)	188,960	2018-11-30	+0,920	+1,00%	O 188,780	H 189,820	L 187,855
Cisco Systems (CSCO)	47,330	2018-11-30	--0.01	+1.00%	O 47,270	H 47,450	L 46,920
CIT GROUP INC (DE (CITGQ.PK)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Citigroup (C)	74,125	2017-11-01	+0,625	+0,85%	O 73,990	H 74,520	L 73,810
Citrix Systems (CTXS)	110,380	2018-11-30	--0.08	+1.00%	O 110,490	H 110,820	L 109,590
Clorox Company (T (CLX)	166,050	2018-11-29	+0,630	+1,00%	O 165,080	H 166,650	L 164,660
CME Group Inc. (CME)	188,910	2018-11-29	+1,800	+1,01%	O 186,450	H 189,400	L 184,100
CMS Energy Corpor (CMS)	51,310	2018-11-29	+0,080	+1,00%	O 51,230	H 51,320	L 50,520
Coach (COH)	39,900	2017-10-30	-0,380	-0.94%	O 40,120	H 40,360	L 39,880
Coca-Cola Company (KO)	49,690	2018-12-03	--0.71	+0.99%	O 49,870	H 49,960	L 48,890
Coca-Cola Enterpr (CCE)	48,730	2018-11-29	--0.36	+0.99%	O 48,700	H 49,260	L 48,620
Cognizant Technol (CTSH)	70,600	2018-11-30	+0,300	+1,00%	O 70,620	H 70,850	L 70,080
Colgate-Palmolive (CL)	63,040	2018-11-29	+0,210	+1,00%	O 62,720	H 63,340	L 62,614
Comerica Incorpor (CMA)	78,710	2017-11-01	+0,140	+0,18%	O 79,080	H 79,780	L 78,600
COMMERCE BANCORP (CBH)	8,550	2018-11-29	--0.03	+1.00%	O 8,600	H 8,610	L 8,430
Compania Cervecer (CCU)	26,060	2018-11-29	--0.13	+1.00%	O 26,050	H 26,290	L 26,040
Compuware Corpora (CPWR)	2,000	2017-10-31	0,000	0,00%	O 2,000	H 0,000	L 0,000
ConAgra Foods (CAG)	32,270	2018-11-29	--0.16	+1.00%	O 32,510	H 32,720	L 32,220
ConocoPhillips Co (COP)	65,910	2018-11-30	--0.96	+0.99%	O 66,030	H 66,420	L 65,870
CONSOL Energy Inc (CNX)	13,780	2018-11-29	+0,090	+1,01%	O 13,700	H 13,880	L 13,630
Consolidated Edis (ED)	80,350	2018-11-30	+1,110	+1,01%	O 79,370	H 80,390	L 79,045
Constellation Bra (STZ)	191,170	2018-12-04	--7.04	+0.96%	O 197,500	H 197,650	L 190,940
Cooper Industries (CBE)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Coventry Health C (CVH)	0,000		0,000	0,00%	O 50,000	H 0,000	L 0,000
D.R. Horton (DHI)	37,000	2018-11-30	--0.35	+0.99%	O 37,300	H 37,480	L 36,840
Darden Restaurant (DRI)	110,810	2018-11-30	--0.45	+1.00%	O 111,450	H 111,880	L 109,590
DDR Corp. Common (DDR)	11,990	2018-10-11	--0.38	+0.97%	O 12,400	H 12,440	L 11,980
Dean Foods Compan (DF)	5,010	2018-11-30	--0.10	+0.98%	O 5,100	H 5,125	L 4,970
Deere & Company C (DE)	134,320	2017-11-01	+1,440	+1,08%	O 133,870	H 134,730	L 133,250
Devon Energy Corp (DVN)	26,970	2018-11-30	+0,060	+1,00%	O 26,510	H 27,150	L 25,980
DIRECTV (DTV)	54,700	2018-11-30	+0,250	+1,00%	O 54,580	H 54,740	L 54,320
Dominion Resource (D)	73,890	2018-11-30	+0,140	+1,00%	O 73,790	H 74,100	L 73,570
Dover Corporation (DOV)	84,790	2018-11-30	+0,750	+1,01%	O 84,200	H 84,907	L 83,950
E*TRADE Financial (ETFC)	53,710	2018-12-03	+1,420	+1,03%	O 53,550	H 53,850	L 53,110
E.I. du Pont de N (DD)	83,930	2017-08-31	0,000	0,00%	O 83,540	H 85,160	L 83,310
Eastman Kodak Com (EK)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
eBay Inc. (EBAY)	29,850	2018-11-30	+0,330	+1,01%	O 29,470	H 29,880	L 29,265
EE (WFMI)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
El Paso Corporati (EP)	0,195	2018-01-30	0,000	0,00%	O 0,195	H 0,195	L 0,195
EMC Corporation C (EMC)	29,050	2016-09-06	+0,280	+0,00%	O 28,750	H 29,130	L 28,650
Emerson Electric (EMR)	67,520	2018-11-30	+0,190	+1,00%	O 67,150	H 67,650	L 66,420
Entergy Corporati (ETR)	86,510	2018-12-03	--0.55	+0.99%	O 86,160	H 86,770	L 86,285
Equifax (EFX)	102,670	2018-11-30	--0.13	+1.00%	O 102,780	H 103,100	L 101,760
Equity Residentia (EQR)	71,250	2018-11-30	+0,980	+1,01%	O 70,610	H 71,290	L 70,180
Express Scripts H (ESRX)	101,470	2018-11-30	+0,250	+1,00%	O 101,010	H 101,490	L 100,390
FDC (FDC)	19,470	2018-12-03	+0,390	+1,02%	O 19,540	H 19,780	L 19,460
Federal National (FNM)	2,630	2017-03-17	+0,190	+1,08%	O 2,626	H 2,632	L 2,626
FedEx Corporation (FDX)	230,780	2018-12-03	+1,780	+1,01%	O 232,660	H 234,450	L 230,330
Fidelity National (FIS)	108,790	2018-12-03	+0,840	+1,01%	O 109,000	H 109,280	L 108,360
Fifth Third Banco (FITB)	27,980	2018-12-03	+0,050	+1,00%	O 28,240	H 28,310	L 27,785
First Horizon Nat (FHN)	16,470	2018-12-03	--0.02	+1.00%	O 16,730	H 16,760	L 16,460
Ford Motor Compan (F)	9,812	2018-12-03	+0,400	+1,04%	O 9,710	H 9,845	L 9,660
Forest Laboratori (FRX)	0,000		0,000	0,00%	O 99,000	H 0,000	L 0,000
Gannett Co. (GCI)	10,150	2018-12-03	--0.22	+0.98%	O 10,450	H 10,460	L 10,130
Gap (GPS)	26,005	2017-11-01	+0,015	+0,06%	O 26,110	H 26,315	L 25,720
General Electric (GE)	7,740	2018-11-28	+0,300	+1,04%	O 7,390	H 7,770	L 7,370
General Mills (GIS)	41,516	2018-12-03	--0.79	+0.98%	O 42,060	H 42,330	L 41,350
Gilead Sciences (GILD)	71,550	2018-12-03	--0.39	+0.99%	O 72,740	H 72,900	L 71,520
Goldman Sachs Gro (GS)	192,030	2018-12-03	+1,340	+1,01%	O 194,000	H 195,660	L 191,970
Google Inc. (GOOG)	1.116,090	2018-12-03	+21,660	+1,02%	O 1.123,140	H 1.124,650	L 1.109,263
H&R Block (HRB)	27,980	2018-12-03	+0,970	+1,04%	O 27,270	H 28,130	L 27,120
H.J. Heinz Compan (HNZ)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Harman Internatio (HAR)	111,500	2017-03-10	0,000	0,00%	O 111,500	H 111,620	L 111,430
Hartford Financia (HIG)	43,660	2018-12-03	--0.53	+0.99%	O 44,530	H 44,740	L 43,502
HCR (HCR)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
HERCULES INC (HPC)	62,940	2017-03-20	--0.82	+0.99%	O 63,600	H 63,600	L 62,940
Hess Corporation (HES)	55,640	2018-12-03	+1,750	+1,03%	O 56,140	H 57,150	L 54,880
HILLSHIRE BRANDS (SLE)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Honeywell Interna (HON)	149,965	2018-12-03	+3,220	+1,02%	O 150,000	H 151,510	L 149,610
Host Hotels & Res (HST)	19,350	2018-12-03	+0,350	+1,02%	O 19,170	H 19,360	L 18,920
Humana Inc. Commo (HUM)	333,480	2018-12-03	+4,010	+1,01%	O 330,260	H 333,690	L 322,980
Huntington Bancsh (HBAN)	14,435	2018-12-03	--0.15	+0.99%	O 14,810	H 14,850	L 14,380
IMS HEALTH INC (RX)	9,000	2018-02-22	+5,880	+2,88%	O 8,750	H 9,300	L 8,750
Integrys Energy G (TEG)	69,660	2015-06-29	0,000	0,00%	O 69,660	H 0,000	L 0,000
International Bus (IBM)	125,310	2018-12-03	+1,040	+1,01%	O 125,670	H 126,590	L 124,360
International Gam (IGT)	17,400	2018-12-03	+0,190	+1,01%	O 17,810	H 17,930	L 17,390
Interpublic Group (IPG)	24,370	2018-11-28	+0,660	+1,03%	O 23,850	H 24,390	L 23,780
Intuit Inc. (INTU)	213,520	2018-12-03	--1.01	+1.00%	O 217,720	H 219,850	L 211,510
ITT Corporation C (ITT)	56,220	2018-12-03	+0,770	+1,01%	O 57,020	H 57,540	L 55,710
J.C. Penney Compa (JCP)	1,440	2018-12-03	+0,010	+1,01%	O 1,450	H 1,460	L 1,420
Jabil Circuit (JBL)	25,250	2018-12-03	+0,280	+1,01%	O 25,500	H 25,790	L 24,900
Johnson & Johnson (JNJ)	146,210	2018-12-03	--0.69	+1.00%	O 145,570	H 146,630	L 144,940
Jones Group (JNY)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Juniper Networks (JNPR)	29,320	2018-12-03	+0,610	+1,02%	O 29,200	H 29,320	L 29,020
KB Home Common St (KBH)	21,170	2018-12-03	+0,060	+1,00%	O 21,400	H 21,400	L 20,390
King Pharmaceutic (KG)	0,235	2018-06-29	+0,010	+1,04%	O 0,235	H 0,250	L 0,225
KLA-Tencor Corpor (KLAC)	104,770	2017-11-01	-4,120	-3.78%	O 110,000	H 110,000	L 103,090
KSE (KSE)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Legg Mason (LM)	28,096	2018-12-04	--0.76	+0.97%	O 28,730	H 28,770	L 28,080
Leggett & Platt (LEG)	40,160	2018-12-03	+1,420	+1,04%	O 39,300	H 40,180	L 39,040
Lennar Corporatio (LEN)	43,610	2018-12-03	+0,880	+1,02%	O 43,450	H 43,720	L 42,350
Lexmark Internati (LXK)	40,490	2016-11-28	+0,010	+0,00%	O 40,490	H 40,500	L 40,470
Lincoln National (LNC)	62,420	2018-12-04	--1.48	+0.98%	O 63,450	H 63,620	L 62,340
Linear Technology (LLTC)	65,000		-65,000	-100.00%	O 65,000	H 0,000	L 0,000
Liz Claiborne (LIZ)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
LOEWS CP (LTR)	43,980	2017-03-13	--0.55	+0.99%	O 43,980	H 43,980	L 43,980
LSI Corporation (LSI)	98,535	2018-12-04	+0,580	+1,01%	O 98,060	H 98,700	L 97,990
Marathon Oil Corp (MRO)	17,030	2018-12-04	--0.52	+0.97%	O 17,570	H 17,760	L 16,980
Marsh & McLennan (MMC)	88,850	2018-12-04	--0.25	+1.00%	O 88,920	H 89,580	L 88,530
Masco Corporation (MAS)	31,413	2018-12-04	--1.12	+0.97%	O 32,180	H 32,425	L 31,345
Maxim Integrated (MXIM)	55,990	2018-12-04	--1.10	+0.98%	O 57,020	H 57,040	L 55,660
MBIA Inc. Common (MBI)	9,160	2018-12-04	--0.17	+0.98%	O 9,350	H 9,420	L 9,100
MedcoHealth Solut (MHS)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Medtronic Inc. Co (MDT)	98,675	2018-12-04	--0.08	+1.00%	O 98,580	H 99,390	L 98,450
MetLife (MET)	43,700	2018-12-04	--1.12	+0.98%	O 44,540	H 44,620	L 43,660
MFC Industrial Lt (MIL)	1,930	2016-02-12	0,000	0,00%	O 1,930	H 0,000	L 0,000
MGIC Investment C (MTG)	11,330	2018-12-04	--0.65	+0.95%	O 11,920	H 11,980	L 11,240
Microsoft Corpora (MSFT)	109,780	2018-12-04	--2.31	+0.98%	O 111,940	H 112,630	L 109,650
Molex Incorporate (MOLX)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Molson Coors Brew (TAP)	81,660	2017-11-01	+0,790	+0,98%	O 81,590	H 83,320	L 80,250
Monster Worldwide (MWW)	3,410	2016-10-31	+0,060	+0,00%	O 3,390	H 3,420	L 3,380
MOODYS CORPORATIO (MCO)	156,830	2018-12-04	--1.37	+0.99%	O 157,870	H 159,305	L 156,810
Motorola (MOT)	0,000		0,000	0,00%	O 0,000	H 0,000	L 0,000
MOTORS LIQUIDATIO (MTLQQ.PK)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Murphy Oil Corpor (MUR)	31,640	2018-12-04	--0.36	+0.99%	O 32,520	H 32,660	L 31,370
Nabors Industries (NBR)	3,125	2018-12-04	--0.09	+0.97%	O 3,220	H 3,250	L 3,070
National Oilwell (NOV)	31,940	2018-12-04	--0.94	+0.97%	O 32,780	H 33,020	L 31,870
NCR Corporation C (NCR)	27,000	2018-12-04	--0.87	+0.97%	O 27,720	H 27,840	L 26,840
NetApp (NTAP)	67,970	2018-12-04	--1.96	+0.97%	O 69,700	H 70,270	L 66,990
Newmont Mining Co (NEM)	33,980	2018-12-04	+0,760	+1,02%	O 33,440	H 34,120	L 33,320
NEWS CORP CL A (NWS-A)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
NextEra Energy (FPL)	8,570	2018-12-03	+0,070	+1,01%	O 8,580	H 8,600	L 8,550
Nike (NKE)	76,210	2018-12-04	--1.73	+0.98%	O 77,420	H 78,400	L 76,130
Nordstrom (JWN)	53,150	2018-12-03	+0,280	+1,01%	O 53,380	H 53,770	L 51,935
Norfolk Southern (NSC)	165,690	2018-12-04	--6.49	+0.96%	O 171,240	H 171,720	L 165,110
Novellus Systems (NVLS)	2,400	2017-07-24	+0,050	+2,13%	O 2,350	H 2,440	L 2,330
Nucor Corporation (NUE)	59,660	2018-12-04	--1.53	+0.97%	O 61,190	H 61,780	L 59,590
Occidental Petrol (OXY)	69,670	2018-12-04	--1.65	+0.98%	O 71,600	H 71,800	L 68,800
Office Depot (ODP)	3,140	2018-12-04	--0.11	+0.97%	O 3,240	H 3,280	L 3,080
Officemax Incorpo (OMX)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
PACCAR Inc. (PCAR)	59,320	2018-12-04	--1.79	+0.97%	O 60,830	H 61,010	L 58,910
Pepsi Bottling Gr (PBG)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Pfizer (PFE)	45,140	2018-12-04	--0.85	+0.98%	O 46,230	H 46,470	L 45,110
Pinnacle West Cap (PNW)	90,090	2018-12-04	--0.14	+1.00%	O 90,380	H 91,340	L 89,920
Plum Creek Timber (PCL)	0,000		0,000	0,00%	O 37,000	H 0,000	L 0,000
PMC (PMCS)	11,650	2016-01-14	0,000	0,00%	O 11,650	H 0,000	L 0,000
PP&L Corporation (PPL)	30,710	2018-12-04	--0.40	+0.99%	O 31,170	H 31,420	L 30,650
Praxair (PX)	164,500	2018-10-30	--0.99	+0.99%	O 166,110	H 167,670	L 162,740
Procter & Gamble (PG)	93,310	2018-12-04	--0.01	+1.00%	O 93,490	H 94,860	L 93,170
Progressive Corpo (PGR)	64,630	2018-12-04	--2.18	+0.97%	O 66,780	H 66,880	L 64,420
ProLogis (PLD)	66,860	2018-12-04	--1.79	+0.97%	O 68,680	H 68,950	L 66,740
Public Service En (PEG)	55,810	2018-12-04	+0,130	+1,00%	O 55,770	H 56,325	L 55,590
Public Storage Co (PSA)	211,810	2018-12-04	--0.61	+1.00%	O 212,550	H 216,100	L 211,050
PulteGroup (PHM)	25,630	2018-12-04	--1.19	+0.96%	O 26,360	H 26,650	L 25,460
QUALCOMM Incorpor (QCOM)	57,730	2018-12-04	--1.41	+0.98%	O 58,990	H 59,480	L 57,220
Questar Corporati (STR)	25,060	2016-09-16	0,000	0,00%	O 25,060	H 0,000	L 0,000
Radioshack Corpor (RSH)	52,600	2017-10-05	--3.22	+0.94%	O 52,600	H 52,600	L 52,600
Ralph Lauren Corp (RL)	109,870	2018-12-04	--5.07	+0.96%	O 115,090	H 115,510	L 109,240
Robert Half Inter (RHI)	60,000	2018-12-04	--2.87	+0.95%	O 62,890	H 63,190	L 59,820
Rockwell Automati (ROK)	171,460	2018-12-04	--6.60	+0.96%	O 178,210	H 179,030	L 170,950
Rowan Companies p (RDC)	13,500	2018-12-04	--0.86	+0.94%	O 14,360	H 14,400	L 13,460
Ryder System (R)	53,460	2018-12-04	--3.50	+0.94%	O 56,510	H 56,650	L 53,030
SAFECO CORP (SAF)	24,870	2018-12-04	--0.13	+0.99%	O 25,055	H 25,080	L 24,870
Safety First Trus (ABI)	0,000		0,000	0,00%	O 23,000	H 0,000	L 0,000
SanDisk Corporati (SNDK)	0,000		0,000	0,00%	O 76,180	H 0,000	L 0,000
SCHERING PLOUGH C (SGP)	478,000	2018-11-28	--8.60	+0.98%	O 482,000	H 482,000	L 430,000
Sempra Energy Com (SRE)	116,860	2018-12-04	+0,410	+1,00%	O 116,820	H 118,880	L 116,520
Sherwin-Williams (SHW)	406,600	2018-12-04	--11.74	+0.97%	O 419,190	H 422,210	L 406,310
Simon Property Gr (SPG)	185,030	2018-12-04	--1.92	+0.99%	O 187,070	H 188,620	L 184,540
SLR (SLR)	6,650	2018-06-28	--0.17	+0.98%	O 6,640	H 6,830	L 6,610
Smith Internation (SII)	18.650,000	2018-12-04	+200,000	+1,01%	O 17.200,000	H 18.650,000	L 17.200,000
Southern Company (SO)	46,120	2018-11-28	+0,030	+1,00%	O 46,090	H 46,290	L 45,820
SPDR S&P 500 (SPY)	270,250	2018-12-04	--9.05	+0.97%	O 278,370	H 278,850	L 269,900
Spectra Energy Co (SE)	12,450	2018-12-04	--0.84	+0.94%	O 13,220	H 13,300	L 12,380
Stanley Black & D (SWK)	161,463	2017-11-01	-0,087	-0.0537%	O 162,080	H 162,540	L 160,620
Starbucks Corpora (SBUX)	66,650	2018-12-04	--0.85	+0.99%	O 67,470	H 68,150	L 66,450
Stryker Corporati (SYK)	154,345	2017-11-01	-0,525	-0.339%	O 155,080	H 155,240	L 153,530
SunTrust Banks (STI)	63,090	2018-11-28	+0,030	+1,00%	O 63,080	H 63,610	L 61,940
SUNW (SUNW)	0,362	2018-12-04	--0.01	+0.97%	O 0,370	H 0,390	L 0,355
Sysco Corporation (SYY)	55,730	2017-11-01	+0,110	+0,20%	O 55,520	H 55,860	L 55,060
Target Corporatio (TGT)	59,035	2017-11-01	-0,005	-0.008%	O 58,800	H 59,420	L 58,615
Teradyne (TER)	42,565	2017-11-01	-0,325	-0.758%	O 43,280	H 43,280	L 41,900
Textron Inc. Comm (TXT)	54,450	2018-12-04	--2.28	+0.96%	O 56,400	H 56,590	L 54,260
The AES Corporati (AES)	10,625	2017-11-01	-0,005	-0.047%	O 10,590	H 10,660	L 10,550
The Travelers Com (TRV)	133,160	2017-11-01	+0,710	+0,54%	O 133,980	H 134,030	L 132,630
Tiffany & Co. Com (TIF)	94,170	2017-11-01	+0,550	+0,59%	O 94,300	H 95,310	L 94,040
Time Warner Inc. (TWX)	98,770	2018-11-14	0,000	0,00%	O 0,000	H 0,000	L 0,000
TJX Companies (TJX)	47,170	2018-12-04	--1.22	+0.97%	O 48,520	H 48,770	L 46,940
Torchmark Corpora (TMK)	84,800	2017-11-01	+0,670	+0,80%	O 84,540	H 85,070	L 84,270
TRB (TRB)	0,000		N/A	N/A	O 0,000	H 0,000	L 0,000
Tyco Internationa (TYC)	45,590	2016-09-02	+0,580	+0,00%	O 45,590	H 0,000	L 0,000
U.S. Bancorp Comm (USB)	54,575	2017-11-01	+0,195	+0,36%	O 54,580	H 54,740	L 54,260
Union Pacific Cor (UNP)	117,024	2017-11-01	+1,234	+1,07%	O 116,590	H 117,240	L 116,090
United Technologi (UTX)	120,870	2018-12-04	--2.73	+0.98%	O 123,220	H 123,430	L 119,300
UnitedHealth Grou (UNH)	286,330	2018-12-05	+7,780	+1,03%	O 286,330	H 286,330	L 286,330
V.F. Corporation (VFC)	80,340	2018-12-04	--2.69	+0.97%	O 82,980	H 83,530	L 80,140
Valero Energy Cor (VLO)	80,720	2017-11-01	+1,830	+2,32%	O 79,320	H 80,860	L 79,070
Verizon Communica (VZ)	58,090	2018-12-04	--0.07	+1.00%	O 58,100	H 59,400	L 57,960
Vornado Realty Tr (VNO)	72,230	2018-12-05	+1,420	+1,02%	O 72,230	H 72,230	L 72,230
W.W. Grainger (GWW)	314,360	2018-12-03	+0,320	+1,00%	O 317,900	H 320,975	L 314,110
Wal-Mart Stores (WMT)	95,810	2018-12-04	--2.94	+0.97%	O 98,250	H 98,960	L 95,610
Walt Disney Compa (DIS)	115,575	2018-11-30	--1.04	+0.99%	O 116,840	H 117,065	L 115,420
Waters Corporatio (WAT)	195,450	2018-12-04	--6.06	+0.97%	O 202,010	H 202,650	L 195,045
WellPoint (WLP)	0,000		0,000	0,00%	O 129,000	H 0,000	L 0,000
WENDYS/ARBYS GROU (WEN)	17,450	2018-12-04	--0.47	+0.97%	O 17,950	H 18,020	L 17,430
Western Union Com (WU)	18,720	2018-12-05	+0,360	+1,02%	O 18,720	H 18,720	L 18,720
Weyerhaeuser Comp (WY)	26,500	2018-12-05	+1,380	+1,05%	O 26,500	H 26,500	L 26,500
Whirlpool Corpora (WHR)	126,220	2018-11-28	+0,960	+1,01%	O 123,330	H 126,430	L 121,405
Williams Companie (WMB)	25,700	2018-12-05	+0,650	+1,03%	O 25,700	H 25,700	L 25,700
Wyndham Worldwide (WYN)	108,440	2018-05-31	--2.22	+0.98%	O 110,940	H 110,950	L 108,050
Xcel Energy Inc. (XEL)	52,830	2018-12-04	--0.11	+1.00%	O 52,860	H 53,470	L 52,750
Xerox Corporation (XRX)	26,700	2018-12-04	--0.80	+0.97%	O 27,320	H 27,520	L 26,500
Xilinx (XLNX)	94,630	2018-12-05	+3,340	+1,04%	O 94,630	H 94,630	L 94,630
Yahoo! Inc. (YHOO)	0,000		0,000	0,00%	O 0,000	H 0,000	L 0,000
Zions Bancorporat (ZION)	48,390	2018-12-05	+2,500	+1,05%	O 48,390	H 48,390	L 48,390
NOTA: Informação actualizada de 10 em 10 minutos.