| Symbol | Company Name | Today's High Price | 52-Week High | Last Price | Previous Day's Closing Price | Prev Day's Mkt Capitalization |
| FBAK | First National Bank Alaska | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 615.7 Mil |
| BNI | Burlington Northern Santa Fe Corp | 98.40 | 98.36 | 98.33 | 98.26 | 33.45 Bil |
| ESRX | Express Scripts Inc | 88.26 | 87.95 | 88.13 | 87.95 | 24.16 Bil |
| EW | Edwards Lifesciences Corp | 82.45 | 82.13 | 82.36 | 81.26 | 4.597 Bil |
| BAYRY | Bayer ADR Rep 1 Ord Shs | 80.51 | 80.24 | 80.33 | 79.50 | 65.74 Bil |
| LH | Laboratory Corporation of America Holdings | 74.80 | 74.72 | 74.66 | 74.49 | 7.911 Bil |
| GIS | General Mills Inc | 68.74 | 68.70 | 68.60 | 68.34 | 22.32 Bil |
| JNJ | Johnson & Johnson | 63.25 | 63.10 | 63.16 | 62.69 | 173 Bil |
| MHS | Medco Health Solutions Inc | 63.04 | 63.00 | 62.99 | 62.70 | 29.89 Bil |
| BASFY | BASF ADR | 62.50 | 62.50 | 61.98 | 61.67 | 56.64 Bil |
| EMN | Eastman Chemical Co | 60.87 | 60.45 | 60.02 | 59.34 | 4.314 Bil |
| DVA | DaVita Inc | 60.45 | 59.97 | 60.28 | 59.97 | 6.129 Bil |
| KO | Coca-Cola Co | 58.43 | 58.35 | 58.10 | 58.24 | 135 Bil |
| MD | Mednax Services Inc | 58.00 | 57.66 | 57.08 | 57.41 | 2.671 Bil |
| NVS | Novartis ADR representing 1 Ord Shs | 55.34 | 54.96 | 55.26 | 54.75 | 124.3 Bil |
| NGG | National Grid ADR repsg 5 Ord Shs | 55.25 | 55.14 | 55.25 | 54.65 | 26.89 Bil |
| COL | Rockwell Collins Inc | 54.41 | 54.16 | 53.94 | 54.13 | 8.533 Bil |
| K | Kellogg Co | 54.00 | 54.00 | 53.92 | 53.87 | 20.44 Bil |
| DLTR | Dollar Tree Inc | 52.20 | 51.72 | 51.56 | 49.10 | 4.389 Bil |
| SYK | Stryker Corp | 50.03 | 49.83 | 49.99 | 49.52 | 19.7 Bil |
| CRERF | Carrefour SA | 48.65 | 47.70 | 48.65 | 47.00 | 32.24 Bil |
| VAR | Varian Medical Systems Inc | 46.93 | 46.88 | 46.87 | 46.76 | 5.87 Bil |
| COV | Covidien plc | 46.75 | 46.75 | 46.65 | 46.14 | 23.04 Bil |
| HNZ | HJ Heinz Co | 43.70 | 43.44 | 43.51 | 43.17 | 13.61 Bil |
| MDT | Medtronic Inc | 43.65 | 40.46 | 42.55 | 40.31 | 44.62 Bil |
| SMLNF | Solar Millennium AG | 43.40 | 36.82 | 43.40 | 44.38 | 551.1 Mil |
| ED | Consolidated Edison Inc | 42.70 | 42.60 | 42.59 | 42.46 | 11.7 Bil |
| ACN | Accenture Plc | 40.93 | 40.60 | 40.71 | 40.54 | 29.07 Bil |
| HRL | Hormel Foods Corp | 40.46 | 39.04 | 38.24 | 38.89 | 5.219 Bil |
| SCMWY | Swisscom AG Depository Receipt | 38.75 | 38.71 | 38.57 | 38.40 | 21.78 Bil |
| CBRL | Cracker Barrel Old Country Store Inc | 38.70 | 36.90 | 38.35 | 35.37 | 805.2 Mil |
| CDUAF | Canadian Utilities Ltd | 38.22 | 36.55 | 38.22 | 36.29 | 4.815 Bil |
| GXDX | Genoptix Inc | 37.76 | 37.45 | 37.63 | 37.22 | 638.9 Mil |
| MKC | McCormick & Co Inc | 36.57 | 36.47 | 36.50 | 36.45 | 4.771 Bil |
| MFW | M & F Worldwide Corp | 34.09 | 33.82 | 33.47 | 33.51 | 647.9 Mil |
| COO | Cooper Companies Inc | 32.78 | 32.40 | 32.76 | 32.08 | 1.449 Bil |
| DTV | DIRECTV | 32.29 | 31.80 | 32.17 | 31.59 | 30.23 Bil |
| BCPC | Balchem Corp | 32.01 | 31.97 | 31.73 | 31.90 | 595.1 Mil |
| OPY | Oppenheimer Holdings Inc | 31.93 | 31.49 | 30.21 | 31.16 | 407.3 Mil |
| CORE | Core Mark Holding Co Inc | 30.68 | 30.44 | 30.68 | 30.44 | 317.7 Mil |
| MDVN | Medivation Inc | 29.97 | 29.76 | 29.96 | 29.74 | 996.6 Mil |
| ADI | Analog Devices Inc | 29.97 | 29.71 | 29.86 | 27.94 | 8.146 Bil |
| PLXS | Plexus Corp | 28.29 | 28.13 | 28.19 | 28.09 | 1.111 Bil |
| SAPIF | Saputo Inc | 28.24 | 27.08 | 28.24 | 27.83 | 5.846 Bil |
| RHB | RehabCare Group, Inc | 28.19 | 28.07 | 28.00 | 27.95 | 666.5 Mil |
| EXTHF | Exact Holdings NV | 27.60 | 21.50 | 27.60 | 21.50 | 625.6 Mil |
| NUS | Nu Skin Enterprises Inc | 27.43 | 27.41 | 27.20 | 27.15 | 1.71 Bil |
| CFN | CareFusion Corp | 26.31 | 26.06 | 25.73 | 26.02 | 5.76 Bil |
| BMY | Bristol-Myers Squibb Co | 25.18 | 25.10 | 25.05 | 25.05 | 49.62 Bil |
| PRGS | Progress Software Corp | 25.17 | 25.11 | 24.91 | 25.06 | 1.007 Bil |
