SP100
Name |
Symbol |
Buy |
Sell |
Last |
High |
Low |
Change |
Turnover (Stock) |
Apple Inc. |
AAPL |
171.22
|
171.25
|
171.48
|
172.23
|
170.51
|
-1.06%
|
64,574,491
|
AbbVie Inc. |
ABBV |
181.88
|
182.37
|
182.10
|
182.30
|
180.30
|
0.97%
|
5,418,563
|
Abbott Laboratories |
ABT |
112.11
|
114.00
|
113.66
|
114.02
|
112.93
|
0.16%
|
5,278,120
|
Accenture plc |
ACN |
341.00
|
347.00
|
346.61
|
346.98
|
340.84
|
1.66%
|
3,614,736
|
AMERICAN ELEC PWR INC |
AEP |
83.89
|
86.10
|
86.10
|
86.24
|
84.75
|
1.53%
|
2,914,225
|
AES CORP |
AES |
17.99
|
18.00
|
17.93
|
17.98
|
17.23
|
3.94%
|
11,783,683
|
AMERICAN INTL GROUP INC |
AIG |
76.70
|
78.57
|
78.17
|
78.70
|
78.14
|
-0.22%
|
4,293,049
|
ALLSTATE CORP |
ALL |
173.50
|
173.95
|
173.01
|
173.47
|
171.10
|
1.87%
|
1,735,604
|
Amgen Inc. |
AMGN |
284.24
|
284.27
|
284.32
|
288.57
|
284.21
|
-0.69%
|
2,277,083
|
Amazon.com, Inc. |
AMZN |
180.15
|
180.18
|
180.38
|
181.70
|
179.26
|
0.31%
|
36,473,188
|
ALLEGHENY TECHNOLOGIES INC |
ATI |
49.38
|
51.50
|
51.17
|
51.48
|
50.64
|
0.49%
|
1,033,856
|
AMERICAN EXPRESS CO |
AXP |
226.55
|
229.68
|
227.69
|
228.46
|
226.34
|
-0.03%
|
2,295,783
|
Boeing Co |
BA |
192.52
|
192.90
|
192.99
|
193.38
|
191.20
|
0.54%
|
4,469,527
|
Bank of America Corp |
BAC |
37.86
|
37.88
|
37.92
|
38.00
|
37.42
|
0.29%
|
42,258,183
|
BAXTER INTL INC |
BAX |
42.39
|
43.12
|
42.74
|
43.12
|
42.61
|
0.12%
|
3,951,652
|
Biogen Idec Inc |
BIIB |
215.49
|
215.62
|
215.63
|
217.57
|
214.00
|
-0.33%
|
1,102,252
|
The Bank of New York Mellon Corporation |
BK |
56.90
|
57.90
|
57.62
|
57.89
|
57.05
|
1.21%
|
3,116,294
|
Blackrock Inc |
BLK |
834.07
|
840.00
|
833.70
|
838.68
|
831.02
|
-0.17%
|
532,094
|
Bristol-Myers Squibb Co |
BMY |
54.10
|
54.30
|
54.23
|
54.48
|
53.39
|
1.84%
|
14,346,845
|
Berkshire Hathaway Inc. |
BRKB |
420.00
|
420.60
|
420.52
|
421.44
|
415.85
|
0.86%
|
4,378,528
|
Citigroup Inc |
C |
62.97
|
63.22
|
63.24
|
63.37
|
62.58
|
0.78%
|
19,003,377
|
Citigroup Inc |
C |
62.97
|
63.22
|
63.24
|
63.37
|
62.58
|
0.78%
|
19,003,377
|
Caterpillar Inc |
CAT |
366.00
|
366.75
|
366.43
|
367.22
|
363.53
|
0.49%
|
2,028,378
|
Colgate-Palmolive Company |
CL |
90.05
|
90.15
|
90.05
|
90.37
|
89.90
|
0.11%
|
3,459,748
|
Comcast Corporation |
CMCSA |
42.87
|
43.20
|
43.35
|
43.59
|
43.12
|
0.65%
|
19,294,361
|
CAPITAL ONE FINL CORP |
COF |
148.05
|
148.87
|
148.89
|
149.28
|
145.00
|
3.03%
|
4,038,725
|
Conocophillips |
COP |
126.84
|
127.27
|
127.28
|
128.64
|
126.71
|
0.35%
|
4,657,846
|
Costco Wholesale Corporation |
COST |
731.61
|
733.19
|
732.63
|
734.90
|
728.32
|
0.08%
|
1,423,606
|
CAMPBELL SOUP CO |
CPB |
44.00
|
44.96
|
44.45
|
44.80
|
44.27
|
0.86%
|
2,889,078
|
COMPUTER SCIENCES CORP |
CSC |
0.00
|
69.22
|
69.02
|
71.09
|
68.91
|
-2.98%
|
243,886
|
Cisco Systems, Inc. |
CSCO |
49.86
|
49.93
|
49.91
|
50.20
|
49.81
|
0.28%
|
14,705,039
|
CVS CORP |
CVS |
79.70
|
79.75
|
79.76
|
80.75
|
79.32
|
0.42%
|
8,980,929
|
Chevron Corp. |
CVX |
157.29
|
157.69
|
157.74
|
158.19
|
156.37
|
0.89%
|
8,331,528
|
Danaher Corp |
DHR |
249.45
|
250.42
|
249.72
|
251.06
|
247.20
|
0.38%
|
2,560,205
|
The Walt Disney Company |
DIS |
122.38
|
122.50
|
122.36
|
123.74
|
121.20
|
1.14%
|
15,364,136
|
Duke Energy Corporation |
DUK |
96.59
|
97.00
|
96.71
|
96.85
|
95.77
|
0.65%
|
2,637,572
|
EMC Corporation |
EMC |
0.00
|
39.27
|
26.15
|
26.22
|
26.08
|
0.38%
|
23,702
|
Emerson Electric Co. |
EMR |
111.98
|
114.12
|
113.42
|
113.89
|
113.04
|
-0.03%
|
2,322,592
|
ENTERGY CORP NEW |
ETR |
104.74
|
106.20
|
105.68
|
105.80
|
104.79
|
0.76%
|
1,007,163
|
EXELON CORP |
EXC |
37.56
|
37.78
|
37.57
|
37.70
|
37.18
|
0.70%
|
5,212,150
|
Ford Motor |
F |
13.25
|
13.26
|
13.28
|
13.30
|
13.05
|
1.68%
|
61,820,218
|
FedEx Corporation |
FDX |
289.30
|
289.75
|
289.74
|
290.44
|
286.46
|
0.65%
|
1,650,811
|
GENERAL DYNAMICS CORP |
GD |
280.00
|
284.95
|
282.49
|
283.15
|
281.28
|
0.21%
|
644,503
|
Gilead Sciences, Inc. |
GILD |
72.80
|
73.59
|
73.25
|
73.87
|
73.20
|
0.33%
|
7,871,217
|
General Motors Corporation |
GM |
45.46
|
45.50
|
45.35
|
45.54
|
44.60
|
1.70%
|
14,764,293
|
Alphabet, Inc. |
GOOG |
152.00
|
152.01
|
152.26
|
152.67
|
151.33
|
0.21%
|
18,826,204
|
Alphabet, Inc. |
GOOGL |
150.45
|
150.52
|
150.93
|
151.43
|
150.17
|
0.04%
|
24,018,855
|
GOLDMAN SACHS GROUP INC |
GS |
415.00
|
418.00
|
417.69
|
419.20
|
414.98
|
0.59%
|
2,409,711
|
HALLIBURTON CO |
HAL |
39.05
|
39.45
|
39.42
|
39.60
|
39.13
|
1.52%
|
5,828,551
|
Home Depot Inc |
HD |
380.20
|
384.00
|
383.60
|
387.61
|
379.72
|
-0.59%
|
4,108,266
|
HARTFORD FINL SVCS GROUP INC |
HIG |
101.38
|
104.00
|
103.05
|
103.27
|
102.29
|
0.73%
|
1,548,592
|
Honeywell International |
HON |
205.26
|
206.18
|
205.25
|
206.82
|
205.18
|
0.06%
|
3,372,507
|
IBM Corp. |
IBM |
190.20
|
190.95
|
190.96
|
191.93
|
190.34
|
0.08%
|
3,742,055
|
Intel Corporation |
INTC |
44.12
|
44.14
|
44.17
|
44.60
|
43.71
|
0.91%
|
52,992,438
|
INTERNATIONAL PAPER CO |
IP |
39.20
|
39.25
|
39.02
|
39.48
|
38.60
|
-0.94%
|
7,770,608
|
Johnson & Johnson |
JNJ |
158.26
|
158.40
|
158.19
|
159.14
|
158.11
|
0.15%
|
6,180,875
|
JP Morgan Chase |
JPM |
200.03
|
200.30
|
200.30
|
200.72
|
198.54
|
0.39%
|
8,628,042
|
Kraft Heinz Co |
KHC |
36.53
|
36.98
|
36.90
|
36.98
|
36.65
|
1.01%
|
6,660,071
|
Kinder Morgan, Inc. |
KMI |
18.32
|
18.44
|
18.34
|
18.43
|
18.15
|
1.05%
|
15,939,346
|
The Coca-Cola Company |
KO |
61.23
|
61.25
|
61.18
|
61.26
|
61.00
|
0.25%
|
13,680,690
|
LEHMAN BROTHERS HOLDINGS INC - ESCROW |
LEHMQ.ESC |
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00%
|
0
|
Eli Lilly and Company |
LLY |
775.05
|
776.90
|
777.96
|
793.67
|
776.44
|
-0.03%
|
3,208,854
|
Lockheed Martin Corporation |
LMT |
453.95
|
457.01
|
454.87
|
457.11
|
453.95
|
-0.42%
|
1,119,524
|
Lowe's Companies |
LOW |
251.20
|
255.30
|
254.73
|
255.29
|
250.98
|
0.55%
|
2,631,229
|
MasterCard Inc |
MA |
475.99
|
481.14
|
481.57
|
482.43
|
477.28
|
0.76%
|
2,213,908
|
McDonald's Corp |
MCD |
281.33
|
282.32
|
281.95
|
283.38
|
281.25
|
-0.02%
|
3,454,030
|
Mondelez International, Inc. |
MDLZ |
69.74
|
70.50
|
70.00
|
70.58
|
69.83
|
-0.14%
|
9,226,719
|
Medtronic, Inc. |
MDT |
87.17
|
87.50
|
87.15
|
87.73
|
86.93
|
0.26%
|
7,579,098
|
Metlife Inc. |
MET |
73.00
|
74.11
|
74.11
|
74.40
|
73.89
|
0.26%
|
2,591,673
|
3M Company |
MMM |
105.91
|
106.10
|
106.07
|
106.26
|
104.59
|
1.42%
|
4,385,887
|
Altria Group, Inc. |
MO |
43.61
|
43.65
|
43.62
|
43.95
|
43.60
|
-0.09%
|
9,807,209
|
Merck & Co. Inc. |
MRK |
131.95
|
132.00
|
131.95
|
132.42
|
131.08
|
0.15%
|
10,189,321
|
Morgan Stanley |
MS |
93.85
|
94.14
|
94.16
|
94.73
|
93.45
|
0.71%
|
6,707,701
|
Microsoft Corporation |
MSFT |
420.39
|
420.60
|
420.72
|
421.87
|
419.12
|
-0.17%
|
18,493,171
|
NextEra Energy, Inc. |
NEE |
63.87
|
63.95
|
63.91
|
64.26
|
63.39
|
0.19%
|
12,830,709
|
Nike Inc |
NKE |
93.82
|
93.90
|
93.98
|
94.81
|
93.43
|
-0.16%
|
11,329,960
|
NORFOLK SOUTHN CORP |
NSC |
249.79
|
260.26
|
254.87
|
255.77
|
250.38
|
1.25%
|
1,001,324
|
Oracle Corporation |
ORCL |
125.27
|
125.50
|
125.61
|
126.17
|
125.20
|
0.27%
|
6,587,100
|
Occidental Petroleum Corp. |
OXY |
64.92
|
64.96
|
64.99
|
65.13
|
64.36
|
1.23%
|
7,159,168
|
PepsiCo Inc |
PEP |
174.15
|
175.81
|
175.01
|
175.81
|
174.37
|
0.83%
|
5,382,993
|
Pfizer Inc |
PFE |
27.76
|
27.77
|
27.75
|
28.12
|
27.72
|
-0.11%
|
40,452,863
|
Procter & Gamble Co |
PG |
162.01
|
162.24
|
162.25
|
163.14
|
161.70
|
-0.22%
|
7,191,569
|
Philip Morris International Inc |
PM |
91.26
|
91.72
|
91.62
|
92.70
|
91.55
|
-0.66%
|
5,311,897
|
Paypal Holdings Inc. |
PYPL |
66.66
|
66.97
|
66.99
|
67.72
|
66.43
|
0.63%
|
10,338,784
|
QUALCOMM Inc |
QCOM |
168.40
|
168.96
|
169.30
|
169.89
|
167.98
|
0.10%
|
4,786,851
|
ROCKWELL INTL CORP NEW |
ROK |
289.53
|
291.33
|
291.33
|
292.68
|
289.07
|
0.04%
|
605,702
|
Starbucks Corporation |
SBUX |
91.35
|
91.65
|
91.39
|
92.24
|
91.30
|
-0.12%
|
6,297,983
|
SCHLUMBERGER LTD |
SLB |
54.61
|
54.80
|
54.81
|
55.69
|
54.68
|
-0.16%
|
8,030,922
|
Southern Company |
SO |
71.33
|
71.99
|
71.74
|
71.91
|
70.80
|
0.97%
|
4,731,180
|
SIMON PPTY GROUP INC NEW |
SPG |
155.57
|
156.99
|
156.49
|
156.86
|
154.70
|
1.40%
|
1,904,806
|
AT&T INC |
T |
17.60
|
17.61
|
17.60
|
17.70
|
17.52
|
0.28%
|
33,456,686
|
Target Corp |
TGT |
177.01
|
177.20
|
177.21
|
177.40
|
174.69
|
1.45%
|
3,716,132
|
Time Warner Inc. |
TWX |
0.00
|
0.00
|
98.85
|
99.65
|
98.42
|
1.02%
|
1,457,434
|
Texas Instruments Inc |
TXN |
173.17
|
174.76
|
174.21
|
175.85
|
173.33
|
0.78%
|
4,049,881
|
UnitedHealth Group |
UNH |
493.50
|
494.44
|
494.70
|
495.87
|
489.30
|
0.32%
|
3,819,750
|
Union Pacific Corporation |
UNP |
245.15
|
246.84
|
245.93
|
246.76
|
244.22
|
0.53%
|
2,265,922
|
United Parcel Service Inc |
UPS |
148.15
|
148.70
|
148.63
|
149.05
|
146.64
|
0.88%
|
5,196,754
|
U.S. Bancorp |
USB |
44.61
|
44.70
|
44.70
|
44.91
|
44.30
|
1.59%
|
7,595,142
|
Visa INC |
V |
278.31
|
279.47
|
279.08
|
279.80
|
277.12
|
0.02%
|
5,844,256
|
Viacom Inc Class B |
VIAB |
24.28
|
24.30
|
24.22
|
24.91
|
23.42
|
3.20%
|
38,523,043
|
Verizon Communications Inc |
VZ |
41.88
|
41.89
|
41.96
|
42.15
|
41.63
|
1.01%
|
19,763,716
|
Walgreens Boots Alliance |
WBA |
21.64
|
21.69
|
21.69
|
22.05
|
20.55
|
3.19%
|
32,583,147
|
Wells Fargo & Co |
WFC |
57.76
|
58.00
|
57.96
|
58.08
|
57.56
|
0.61%
|
14,618,910
|
WILLIAMS COS INC |
WMB |
38.97
|
39.25
|
38.97
|
39.09
|
38.51
|
1.12%
|
6,721,182
|
Walmart Inc |
WMT |
60.18
|
60.20
|
60.17
|
60.77
|
60.16
|
-0.91%
|
17,531,051
|
WEYERHAEUSER CO |
WY |
35.10
|
35.90
|
35.91
|
36.27
|
35.83
|
-0.06%
|
3,438,306
|
Exxon Mobil Corp |
XOM |
116.00
|
116.18
|
116.24
|
116.45
|
115.06
|
1.10%
|
18,475,600
|
NASDAQ100
Name |
Symbol |
Buy |
Sell |
Last |
High |
Low |
Change |
Turnover (Stock) |
Apple Inc. |
AAPL |
171.22
|
171.25
|
171.48
|
172.23
|
170.51
|
-1.06%
|
64,574,491
|
AbbVie Inc. |
ABBV |
181.88
|
182.37
|
182.10
|
182.30
|
180.30
|
0.97%
|
5,418,563
|
Adobe Systems Inc |
ADBE |
500.50
|
504.35
|
504.60
|
509.00
|
500.26
|
0.04%
|
3,870,524
|
Applied Materials, Inc. |
AMAT |
203.80
|
206.50
|
206.23
|
207.65
|
202.71
|
-0.85%
|
5,693,571
|
Amgen Inc. |
AMGN |
284.24
|
284.27
|
284.32
|
288.57
|
284.21
|
-0.69%
|
2,277,083
|
Amazon.com, Inc. |
AMZN |
180.15
|
180.18
|
180.38
|
181.70
|
179.26
|
0.31%
|
36,473,188
|
Apollo Group, Inc. |
APOL |
9.99
|
10.00
|
10.00
|
10.00
|
9.99
|
0.00%
|
19,369
|
Broadcom Corporation |
BRCM |
54.66
|
0.00
|
54.67
|
54.73
|
54.55
|
0.31%
|
661,639
|
Check Point Software Technologies, Ltd. |
CHKP |
164.01
|
164.17
|
164.01
|
165.99
|
163.61
|
-0.09%
|
429,420
|
CIENA Corporation |
CIEN |
48.89
|
49.46
|
49.45
|
50.46
|
49.37
|
-2.06%
|
1,480,299
|
Comcast Corporation |
CMCSA |
42.87
|
43.20
|
43.35
|
43.59
|
43.12
|
0.65%
|
19,294,361
|
Costco Wholesale Corporation |
COST |
731.61
|
733.19
|
732.63
|
734.90
|
728.32
|
0.08%
|
1,423,606
|
Cisco Systems, Inc. |
CSCO |
49.86
|
49.93
|
49.91
|
50.20
|
49.81
|
0.28%
|
14,705,039
|
Cintas Corporation |
CTAS |
685.99
|
687.76
|
687.03
|
689.29
|
680.42
|
0.20%
|
552,071
|
Electronic Arts Inc. |
EA |
130.52
|
135.00
|
132.67
|
133.20
|
131.57
|
0.61%
|
2,150,192
|
eBay Inc. |
EBAY |
52.80
|
52.95
|
52.78
|
52.93
|
52.00
|
1.66%
|
6,432,093
|
LM Ericsson Telephone Company |
ERIC |
5.46
|
5.53
|
5.51
|
5.56
|
5.45
|
0.00%
|
10,410,688
|
Expeditors International of Washington, Inc. |
EXPD |
121.00
|
122.20
|
121.57
|
122.41
|
121.28
|
0.27%
|
797,547
|
Fastenal Company |
FAST |
76.84
|
77.83
|
77.14
|
78.29
|
77.03
|
-0.18%
|
2,852,000
|
Flextronics International Ltd. |
FLEX |
28.28
|
28.88
|
28.61
|
28.65
|
28.28
|
-0.07%
|
1,890,551
|
Gilead Sciences, Inc. |
GILD |
72.80
|
73.59
|
73.25
|
73.87
|
73.20
|
0.33%
|
7,871,217
|
Gentex Corporation |
GNTX |
36.04
|
37.00
|
36.12
|
36.39
|
36.07
|
-0.52%
|
1,041,171
|
Henry Schein, Inc. |
HSIC |
70.00
|
78.25
|
75.52
|
76.15
|
74.64
|
0.49%
|
974,327
|
Intel Corporation |
INTC |
44.12
|
44.14
|
44.17
|
44.60
|
43.71
|
0.91%
|
52,992,438
|
Intuit Inc. |
INTU |
646.93
|
650.00
|
650.00
|
655.00
|
647.73
|
0.19%
|
1,041,241
|
Juniper Networks |
JNPR |
37.02
|
37.15
|
37.06
|
37.29
|
37.03
|
-0.59%
|
3,922,617
|
KLA-Tencor Corporation |
KLAC |
674.10
|
703.00
|
698.57
|
699.82
|
690.01
|
0.24%
|
859,870
|
Linear Technology Corporation |
LLTC |
65.00
|
65.10
|
65.05
|
65.43
|
64.86
|
-0.37%
|
1,909,988
|
Microchip Technology Incorporated |
MCHP |
85.74
|
89.89
|
89.71
|
89.87
|
88.96
|
0.58%
|
3,365,246
|
Molex Incorporated |
MOLX |
38.65
|
0.00
|
38.67
|
38.68
|
38.66
|
0.01%
|
94,051
|
Microsoft Corporation |
MSFT |
420.39
|
420.60
|
420.72
|
421.87
|
419.12
|
-0.17%
|
18,493,171
|
MONSTER WORLDWIDE, INC. |
MWW |
3.39
|
3.41
|
3.41
|
3.42
|
3.39
|
1.79%
|
268,387
|
NVIDIA Corporation |
NVDA |
903.30
|
903.62
|
903.56
|
913.00
|
891.93
|
0.12%
|
42,315,945
|
Oracle Corporation |
ORCL |
125.27
|
125.50
|
125.61
|
126.17
|
125.20
|
0.27%
|
6,587,100
|
Paychex, Inc. |
PAYX |
120.71
|
124.00
|
122.80
|
122.97
|
121.85
|
1.05%
|
1,525,590
|
PACCAR Inc |
PCAR |
121.44
|
124.44
|
123.89
|
125.50
|
123.55
|
-0.46%
|
2,071,872
|
PETsMART, Inc. |
PETM |
82.98
|
83.00
|
82.99
|
82.99
|
82.98
|
0.05%
|
295,880
|
Patterson Energy, Inc. |
PTEN |
11.44
|
12.32
|
11.94
|
12.30
|
11.85
|
-0.91%
|
10,611,193
|
QUALCOMM Inc |
QCOM |
168.40
|
168.96
|
169.30
|
169.89
|
167.98
|
0.10%
|
4,786,851
|
QLogic Corporation |
QLGC |
0.00
|
0.00
|
16.08
|
16.14
|
16.03
|
0.22%
|
47,493
|
Ross Stores, Inc. |
ROST |
143.00
|
146.65
|
146.76
|
148.10
|
146.45
|
-0.29%
|
1,852,069
|
Ryanair Holdings plc |
RYAAY |
144.67
|
146.93
|
145.59
|
146.89
|
144.78
|
-0.29%
|
289,363
|
Starbucks Corporation |
SBUX |
91.35
|
91.65
|
91.39
|
92.24
|
91.30
|
-0.12%
|
6,297,983
|
Sigma-Aldrich Corporation |
SIAL |
0.00
|
0.00
|
139.76
|
139.90
|
139.75
|
-0.04%
|
613,284
|
Synopsys, Inc. |
SNPS |
570.00
|
571.49
|
571.50
|
577.00
|
570.00
|
-0.32%
|
844,494
|
Staples, Inc. |
SPLS |
10.24
|
10.25
|
10.25
|
10.26
|
10.25
|
0.00%
|
1,263,836
|
Teva Pharmaceutical Industries Limited |
TEVA |
14.00
|
14.15
|
14.11
|
14.41
|
13.97
|
-2.22%
|
10,247,125
|
VeriSign, Inc. |
VRSN |
180.00
|
192.59
|
189.51
|
190.58
|
188.85
|
0.22%
|
522,147
|
Whole Foods Market, Inc. |
WFM |
41.99
|
42.00
|
41.99
|
42.00
|
41.99
|
0.00%
|
250,731
|
US stock market is open 15:30-22:00
and closed 29. March, 27. May, 19. June, 4. July, 2. September, 28. November, 25. December.