FlipCharts
Indices Nasdaq 100 SectorThursday, May 24th, 2012
Components
|
| Sym | Name | Weighted Alpha |
Last | Change | Percent | High | Low | Time |
|---|---|---|---|---|---|---|---|---|
| MNST | Monster Beverage Cor | +102.13 | 72.95 | +2.94 | +4.20% | 73.01 | 69.51 | 16:00 |
| ALXN | Alexion Pharmaceutic | +90.14 | 93.10 | +2.53 | +2.79% | 93.37 | 90.77 | 16:11 |
| EXPE | Expedia | +71.82 | 45.25 | -0.36 | -0.79% | 45.84 | 44.95 | 16:10 |
| AAPL | Apple Inc. | +70.42 | 565.32 | -5.24 | -0.92% | 576.50 | 561.23 | 16:10 |
| ROST | Ross Stores | +61.60 | 62.42 | +0.40 | +0.64% | 62.65 | 61.76 | 16:00 |
| DLTR | Dollar Tree | +61.10 | 101.71 | +2.38 | +2.40% | 101.72 | 99.42 | 16:00 |
| ORLY | O'Reilly Automotive | +60.65 | 96.28 | -0.45 | -0.47% | 97.74 | 95.85 | 16:00 |
| ISRG | Intuitive Surgical | +52.20 | 531.50 | +0.61 | +0.11% | 534.66 | 522.97 | 16:09 |
| STX | Seagate Technology. | +51.70 | 26.39 | +0.61 | +2.37% | 27.10 | 25.78 | 16:00 |
| SBUX | Starbucks Corp. | +50.15 | 54.76 | -0.53 | -0.96% | 56.39 | 53.92 | 05/24/12 |
| WFM | Whole Foods Market | +44.42 | 86.42 | +0.04 | +0.05% | 86.42 | 85.42 | 16:09 |
| BIIB | Biogen Idec Inc | +42.04 | 131.65 | +0.15 | +0.11% | 132.62 | 130.83 | 16:10 |
| PCLN | Priceline.Com Inc. | +38.10 | 668.97 | -4.15 | -0.62% | 676.93 | 658.71 | 16:25 |
| CERN | Cerner Corp. | +36.60 | 79.37 | -0.47 | -0.59% | 79.99 | 78.69 | 16:09 |
| EBAY | Ebay Inc. | +35.57 | 39.67 | -0.01 | -0.03% | 40.66 | 39.24 | 05/24/12 |
| BBBY | Bed Bath & Beyond | +34.84 | 72.47 | +1.46 | +2.06% | 72.49 | 71.22 | 16:10 |
| GRMN | Garmin Ltd | +30.40 | 43.72 | -0.09 | -0.21% | 44.13 | 43.55 | 16:00 |
| FAST | Fastenal Company | +28.80 | 44.36 | +0.14 | +0.32% | 44.48 | 43.75 | 16:10 |
| GILD | Gilead Sciences | +27.10 | 50.62 | +0.42 | +0.84% | 50.71 | 50.02 | 16:09 |
| CMCSA | Comcast Corp. | +21.90 | 28.93 | +0.14 | +0.49% | 29.17 | 28.69 | 16:00 |
| PRGO | Perrigo Company | +19.80 | 102.92 | +1.70 | +1.68% | 102.93 | 100.81 | 05/24/12 |
| AMGN | Amgen Inc. | +18.17 | 69.10 | +0.72 | +1.05% | 69.14 | 68.31 | 16:09 |
| MAT | Mattel | +18.03 | 31.04 | -0.13 | -0.42% | 31.26 | 30.73 | 16:10 |
| VRSN | Verisign | +16.90 | 39.24 | -0.69 | -1.73% | 39.95 | 38.89 | 16:00 |
| GOOG | Google Inc. | +14.83 | 603.66 | -5.80 | -0.95% | 611.92 | 598.87 | 16:10 |
| MSFT | Microsoft Corp. | +14.39 | 29.07 | -0.04 | -0.14% | 29.30 | 28.76 | 05/24/12 |
| AMZN | Amazon.Com | +14.31 | 215.24 | -2.04 | -0.94% | 217.66 | 212.70 | 16:00 |
| CA | Ca Inc. | +13.59 | 25.16 | -0.08 | -0.32% | 25.38 | 24.97 | 16:10 |
| INTC | Intel Corp. | +12.54 | 25.65 | +0.21 | +0.83% | 25.78 | 25.31 | 16:00 |
| CELG | Celgene Corp. | +12.42 | 69.91 | +0.83 | +1.20% | 69.92 | 68.30 | 16:09 |
| NWSA | News Corp. | +11.70 | 19.38 | +0.20 | +1.04% | 19.52 | 19.12 | 05/24/12 |
| HSIC | Henry Schein | +10.30 | 75.05 | +0.49 | +0.66% | 75.48 | 74.02 | 16:10 |
| FISV | Fiserv | +10.30 | 66.96 | +0.26 | +0.39% | 67.14 | 66.36 | 16:00 |
| FFIV | F5 Networks | +8.62 | 108.56 | -9.28 | -7.88% | 116.80 | 106.79 | 16:00 |
| INTU | Intuit Inc. | +8.17 | 56.39 | -0.08 | -0.14% | 56.52 | 55.81 | 16:10 |
| KLAC | Kla-Tencor Corp. | +7.42 | 45.74 | -0.16 | -0.35% | 46.13 | 45.27 | 16:10 |
| SIAL | Sigma-Aldrich Corp. | +6.60 | 71.60 | +0.76 | +1.07% | 71.84 | 70.49 | 16:10 |
| ATVI | Activision Blizzard | +3.50 | 12.10 | -0.23 | -1.87% | 12.39 | 12.01 | 16:00 |
| COST | Costco Wholesale Cor | +3.50 | 84.48 | +1.17 | +1.40% | 85.27 | 83.48 | 16:00 |
| CTXS | Citrix Systems | +2.81 | 75.69 | -3.74 | -4.71% | 79.43 | 75.12 | 16:00 |
| QCOM | Qualcomm Inc. | +1.84 | 57.15 | -0.99 | -1.70% | 58.68 | 56.65 | 16:09 |
| ADBE | Adobe Systems Incorp | +1.52 | 31.54 | -0.64 | -1.99% | 32.17 | 31.36 | 16:00 |
| SRCL | Stericycle | +1.40 | 86.80 | +1.04 | +1.21% | 86.81 | 85.26 | 16:00 |
| XRAY | Dentsply Internation | +0.86 | 38.11 | +0.09 | +0.24% | 38.54 | 37.74 | 05/24/12 |
| VRTX | Vertex Pharmaceutica | -0.17 | 64.09 | +0.15 | +0.23% | 64.09 | 62.20 | 16:09 |
| YHOO | Yahoo! Inc. | -1.00 | 15.35 | -0.03 | -0.20% | 15.51 | 15.22 | 16:00 |
| ADP | Automatic Data Proce | -1.27 | 53.15 | +0.31 | +0.59% | 53.36 | 52.70 | 16:10 |
| LINTA | Liberty Media Corp. | -1.74 | 17.11 | -0.11 | -0.64% | 17.30 | 16.96 | 16:10 |
| VOD | Vodafone Group Plc | -2.50 | 27.10 | +0.22 | +0.82% | 27.15 | 26.86 | 16:00 |
| PAYX | Paychex | -2.66 | 30.42 | +0.23 | +0.76% | 30.59 | 30.15 | 16:00 |
| AVGO | Avago Technologies | -2.81 | 32.51 | -1.01 | -3.01% | 33.52 | 32.43 | 16:10 |
| WCRX | Warner Chilcott Plc | -3.40 | 20.12 | -0.32 | -1.57% | 20.51 | 19.92 | 16:00 |
| CSCO | Cisco Systems | -4.49 | 16.39 | -0.30 | -1.80% | 16.70 | 16.35 | 16:00 |
| DTV | Directv | -4.50 | 46.37 | +0.22 | +0.48% | 46.70 | 45.97 | 16:10 |
| ESRX | Express Scripts | -5.30 | 51.67 | -0.02 | -0.04% | 51.91 | 51.07 | 05/24/12 |
| FLEX | Flextronics Internat | -6.90 | 6.38 | -0.10 | -1.54% | 6.49 | 6.33 | 16:10 |
| MXIM | Maxim Integrated Pro | -6.97 | 25.23 | -0.07 | -0.28% | 25.43 | 24.98 | 16:00 |
| MYL | Mylan Inc. | -7.61 | 21.28 | +0.39 | +1.87% | 21.32 | 20.90 | 16:09 |
| CHKP | Check Point Software | -7.70 | 52.30 | -2.24 | -4.11% | 54.64 | 52.16 | 16:00 |
| AKAM | Akamai Technologies | -9.50 | 29.40 | -0.28 | -0.94% | 30.25 | 29.08 | 16:10 |
| XLNX | Xilinx | -9.99 | 31.61 | -0.46 | -1.43% | 32.09 | 31.47 | 05/24/12 |
| BMC | Bmc Software | -10.00 | 42.97 | -0.42 | -0.97% | 43.24 | 42.44 | 16:10 |
| NUAN | Nuance Communication | -10.34 | 20.83 | -0.55 | -2.57% | 21.51 | 20.62 | 05/24/12 |
| BIDU | Baidu | -10.84 | 118.26 | -4.03 | -3.30% | 122.22 | 117.27 | 16:00 |
| SIRI | Sirius Xm Radio Inc. | -11.30 | 1.99 | unch | unch | 1.99 | 1.95 | 16:00 |
| GOLD | Randgold Resources | -13.70 | 80.75 | +1.05 | +1.32% | 81.72 | 78.94 | 16:00 |
| LLTC | Linear Technology | -14.10 | 29.14 | -0.02 | -0.07% | 29.27 | 28.85 | 16:00 |
| TXN | Texas Instruments | -15.40 | 28.89 | -0.25 | -0.86% | 29.27 | 28.68 | 16:00 |
| LIFE | Life Technologies | -15.90 | 42.01 | +0.06 | +0.14% | 42.29 | 41.59 | 16:09 |
| LRCX | Lam Research Corp. | -16.30 | 37.63 | -0.52 | -1.36% | 38.37 | 37.25 | 16:09 |
| BRCM | Broadcom Corp. | -16.42 | 31.15 | -1.14 | -3.53% | 32.33 | 30.95 | 05/24/12 |
| SPLS | Staples | -19.20 | 13.49 | -0.16 | -1.17% | 13.69 | 13.42 | 16:00 |
| PCAR | Paccar Inc. | -19.31 | 38.50 | -0.40 | -1.03% | 39.04 | 38.06 | 16:10 |
| CTSH | Cognizant Technology | -19.89 | 60.11 | -1.16 | -1.89% | 61.78 | 59.32 | 16:00 |
| AMAT | Applied Materials | -20.22 | 10.38 | -0.29 | -2.72% | 10.70 | 10.26 | 16:00 |
| FOSL | Fossil | -20.50 | 71.06 | -0.57 | -0.80% | 73.14 | 70.53 | 05/24/12 |
| MCHP | Microchip Technology | -20.65 | 30.86 | -0.33 | -1.06% | 31.25 | 30.62 | 16:00 |
| ADSK | Autodesk | -21.48 | 31.86 | -0.32 | -0.99% | 32.26 | 31.67 | 16:00 |
| MRVL | Marvell Technology | -21.68 | 12.86 | -0.24 | -1.83% | 13.11 | 12.75 | 05/24/12 |
| ORCL | Oracle Corp. | -22.30 | 26.12 | -0.56 | -2.10% | 26.65 | 25.90 | 16:00 |
| TEVA | Teva Pharmaceutical | -22.70 | 38.69 | +0.11 | +0.29% | 40.03 | 38.22 | 16:00 |
| SYMC | Symantec Corp. | -23.50 | 14.95 | -0.09 | -0.60% | 15.10 | 14.77 | 16:00 |
| EXPD | Expeditors Internati | -24.28 | 38.74 | -0.22 | -0.56% | 39.07 | 38.45 | 16:00 |
| CHRW | C.H. Robinson Worldw | -24.90 | 59.82 | -0.50 | -0.83% | 60.52 | 59.37 | 16:10 |
| ALTR | Altera Corp. | -25.09 | 33.76 | -0.31 | -0.91% | 34.25 | 33.48 | 16:00 |
| SHLD | Sears Holdings Corp. | -26.10 | 56.59 | -0.24 | -0.42% | 57.39 | 55.10 | 16:00 |
| DELL | Dell Inc. | -28.80 | 12.45 | -0.04 | -0.32% | 12.63 | 12.35 | 16:00 |
| VMED | Virgin Media Inc. | -29.40 | 21.82 | +0.03 | +0.14% | 22.01 | 21.58 | 16:10 |
| APOL | Apollo Group | -31.04 | 32.51 | unch | unch | 32.59 | 32.28 | 16:10 |
| WYNN | Wynn Resorts Limited | -31.40 | 103.23 | -0.43 | -0.41% | 105.46 | 102.10 | 05/24/12 |
| INFY | Infosys Limited | -33.10 | 43.18 | +0.76 | +1.79% | 43.40 | 42.40 | 16:00 |
| SNDK | Sandisk Corp. | -35.67 | 32.25 | -0.67 | -2.04% | 33.02 | 31.86 | 16:10 |
| NVDA | Nvidia Corp. | -36.00 | 12.11 | -0.33 | -2.65% | 12.53 | 12.02 | 16:10 |
| MU | Micron Technology | -36.30 | 5.74 | -0.01 | -0.17% | 5.83 | 5.67 | 16:10 |
| EA | Electronic Arts Inc. | -40.92 | 14.22 | -0.47 | -3.20% | 14.67 | 14.11 | 16:10 |
| GMCR | Green Mountain Coffe | -41.30 | 25.09 | -0.97 | -3.72% | 26.15 | 24.84 | 16:00 |
| NTAP | Netapp | -49.51 | 28.82 | -4.04 | -12.29% | 29.58 | 27.79 | 05/24/12 |
| CTRP | Ctrip.Com Internatio | -56.40 | 18.54 | -0.57 | -2.98% | 19.10 | 18.48 | 16:00 |
| NFLX | Netflix | -70.10 | 70.27 | -1.64 | -2.28% | 71.69 | 69.50 | 16:00 |
| RIMM | Research In Motion | -72.45 | 10.71 | -0.38 | -3.43% | 11.08 | 10.57 | 05/24/12 |
