Symbol | Open | High | Low | Close | Percent | Change | Volume | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | TGT | 2248.00 | 2257.24 | 2200.00 | 2200.00 | -3.64 | -83.00 | 4560 | ADM | 1260.50 | 1264.78 | 1260.50 | 1264.78 | -0.88 | -11.22 | 4139 | DIS | 1600.00 | 1600.00 | 1581.51 | 1588.67 | -1.31 | -21.13 | 3972 | BBVA | 120.74 | 121.00 | 120.65 | 121.00 | -1.28 | -1.57 | 3847 | ACNN | 5346.61 | 5415.30 | 5346.61 | 5415.30 | 2.23 | 118.10 | 3790 | ALEATIC | 33.90 | 33.90 | 33.90 | 33.90 | 64.32 | 13.27 | 3600 | MU | 1133.00 | 1145.00 | 1121.00 | 1125.00 | -0.71 | -8.00 | 3412 | AUTLANB | 14.04 | 14.04 | 13.75 | 13.97 | 0.36 | 0.05 | 3403 | AMD | 2153.00 | 2200.00 | 2140.00 | 2153.94 | 2.43 | 51.06 | 3066 | GT | 227.10 | 227.10 | 227.10 | 227.10 | -10.25 | -25.95 | 2905 | V | 3895.40 | 3895.40 | 3856.00 | 3861.00 | -0.48 | -18.71 | 2840 | CVS | 1244.00 | 1244.00 | 1240.00 | 1240.00 | -0.80 | -10.00 | 2600 | GICSAB | 2.49 | 2.52 | 2.45 | 2.51 | 3.72 | 0.09 | 1958 | DAL | 680.41 | 681.50 | 680.41 | 681.50 | 0.07 | 0.50 | 1875 | ELEMENT | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 1818 | FCX | 655.55 | 658.00 | 655.55 | 658.00 | 0.77 | 5.00 | 1772 | MSFT | 5657.90 | 5705.69 | 5627.34 | 5654.68 | -0.01 | -0.63 | 1703 | FSHOP13 | 6.16 | 6.16 | 6.16 | 6.16 | 0.16 | 0.01 | 1594 | GOOG | 2125.01 | 2129.05 | 2120.01 | 2121.91 | -0.61 | -12.97 | 1593 | TEVAN | 126.90 | 126.90 | 126.90 | 126.90 | -1.63 | -2.10 | 1500 | AMAT | 2382.00 | 2382.00 | 2300.00 | 2300.00 | -1.93 | -45.17 | 1381 | NKE | 1828.70 | 1840.00 | 1827.00 | 1831.99 | -0.97 | -18.01 | 1316 | CYDSASAA | 19.60 | 19.60 | 19.60 | 19.60 | -0.46 | -0.09 | 1307 | DISH | 117.00 | 117.00 | 115.50 | 115.51 | -11.15 | -14.49 | 1215 | VINTE | 31.00 | 31.56 | 31.00 | 31.56 | 0.00 | 0.00 | 1172 | MNST | 992.00 | 992.00 | 992.00 | 992.00 | -0.80 | -8.00 | 1050 | JPM | 2450.00 | 2453.44 | 2437.18 | 2437.18 | -0.28 | -6.82 | 1048 | TEAKCPO | 3.16 | 3.17 | 3.10 | 3.10 | -2.21 | -0.07 | 949 | GLEN | 422.22 | 422.22 | 422.22 | 422.22 | 9.24 | 35.72 | 945 | C | 837.01 | 848.39 | 829.00 | 829.01 | -0.93 | -7.81 | 928 | FIBRAUP18 | 31.00 | 31.00 | 31.00 | 31.00 | -0.96 | -0.30 | 868 | RCL | 1550.02 | 1570.00 | 1550.02 | 1570.00 | -0.01 | -0.20 | 835 | PASAB | 21.70 | 21.70 | 21.70 | 21.70 | 7.96 | 1.60 | 801 | CHS | 97.89 | 97.89 | 97.58 | 97.58 | -1.43 | -1.42 | 716 | FINN13 | 5.90 | 5.91 | 5.90 | 5.91 | 0.17 | 0.01 | 673 | RLHA | 16.89 | 16.89 | 16.39 | 16.39 | -0.06 | -0.01 | 607 | DBN | 181.50 | 181.50 | 181.50 | 181.50 | -5.61 | -10.78 | 582 | CVX | 2750.00 | 2799.95 | 2750.00 | 2780.00 | 0.74 | 20.29 | 556 | BMY | 1128.00 | 1128.00 | 1128.00 | 1128.00 | -0.09 | -1.00 | 481 | INTC | 550.00 | 550.00 | 535.00 | 541.00 | -2.08 | -11.50 | 463 | KO | 1042.00 | 1051.00 | 1042.00 | 1047.55 | 0.06 | 0.68 | 454 | LUV | 553.45 | 553.45 | 535.35 | 535.35 | 0.50 | 2.68 | 451 | T | 277.00 | 278.34 | 276.00 | 276.00 | -0.66 | -1.83 | 443 | GILD | 1346.76 | 1355.00 | 1341.26 | 1355.00 | 3.84 | 50.06 | 437 | MS | 1500.00 | 1510.00 | 1500.00 | 1510.00 | 0.23 | 3.50 | 421 | VALUEGFO | 112.40 | 113.50 | 112.40 | 113.50 | 2.11 | 2.35 | 415 | SNYN | 881.99 | 881.99 | 878.76 | 878.76 | -1.48 | -13.24 | 413 | APA | 589.03 | 591.95 | 589.03 | 591.95 | 0.36 | 2.11 | 395 | SRE | 2300.00 | 2536.05 | 2300.00 | 2514.46 | -2.34 | -60.35 | 382 | |
|