7/2/2015 12:00:00 AM Chg. -0.64 Bid11:20:49 PM Ask11:20:49 PM Open High Low Previous Close
2,076.78XXP -0.03% 2,068.64 2,082.99 2,078.03 2,085.06 2,071.02 2,077.42
2,063.50 -0.53% 7/6/2015  7:48:55 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Humana Inc.US4448591028190.917:33 PM190.00187.50+3.41+1.82%190.90200190.98100195.00187.6210.36 mill.1.41 bill.Markets 
Edwards Lifesciences CorpUS28176E1082144.947:33 PM143.95142.45+2.49+1.75%144.93200145.02100146.43143.39793,78895.48 mill.Markets 
HCA Holdings, Inc.US40412C101892.087:33 PM90.0590.50+1.58+1.75%92.0720092.091,60092.6690.012.31 mill.192.59 mill.Markets 
Johnson Controls IncUS478366107150.297:33 PM49.5849.44+0.85+1.72%50.2810050.291,20051.8549.505.87 mill.282.33 mill.Markets 
CPGXUS198280109430.757:32 PM29.5630.34+0.41+1.35%30.7550030.7720031.1829.252.09 mill.61.16 mill.Markets 
Newmont Mining Corp. (Holding ...US651639106623.987:32 PM23.4723.67+0.31+1.31%23.971,00023.981,40024.0723.442.83 mill.63.86 mill.Markets 
Altria Group IncUS02209S103349.617:33 PM48.8848.99+0.62+1.26%49.602,20049.611,20049.7048.763.44 mill.161.81 mill.Markets 
Frontier Communications Corpor...US35906A10884.90507:32 PM4.82004.8500+0.0550+1.13%4.900046,1004.910055,7004.95004.810020.11 mill.98.15 mill.Markets 
Stericycle, Inc.US8589121081136.06007:33 PM133.5300134.6400+1.4200+1.05%136.0600200136.1000200136.2950133.1100184,99525.05 mill.Markets 
Dr Pepper Snapple Group, Inc D...US26138E109174.947:32 PM73.7874.18+0.76+1.02%74.9330074.9410075.4573.57521,49633.34 mill.Markets 
GameStop CorpUS36467W109943.987:32 PM43.1243.56+0.42+0.96%43.9720043.9810044.1542.97643,99526 mill.Markets 
Alexion Pharmaceuticals, Inc.US0153511094186.93007:33 PM183.4000185.2200+1.7100+0.92%186.8100100187.0300100187.5300182.9100657,783122.45 mill.Markets 
Paychex, Inc.US704326107948.07007:33 PM47.490047.6450+0.4250+0.89%48.070050048.08001,40048.250147.39001.75 mill.83.9 mill.Markets 
Realty Income Corp.US756109104945.787:32 PM45.1745.39+0.39+0.86%45.7740045.7880046.0245.17930,17838.51 mill.Markets 
DaVita HealthCare Partners IncUS23918K108879.597:32 PM78.5378.94+0.65+0.82%79.5810079.6050080.1178.53908,30365.07 mill.Markets 
American Airlines Group, Inc.US02376R102339.35007:33 PM39.090039.0300+0.3200+0.82%39.340080039.350060040.000039.09004.92 mill.194.06 mill.Markets 
Kimco Realty Corp.US49446R109523.087:33 PM22.7822.90+0.18+0.79%23.072,00023.081,80023.1822.711.91 mill.42.72 mill.Markets 
Raytheon Co.US755111507196.307:33 PM95.4795.57+0.73+0.76%96.2930096.3140096.9495.32894,71974.57 mill.Markets 
Amgen Inc.US0311621009154.32007:33 PM152.1400153.2600+1.0600+0.69%154.3200100154.3600100156.0700151.89001.14 mill.176.92 mill.Markets 
Southwest Airlines CoUS844741108832.727:32 PM32.4732.51+0.21+0.65%32.7190032.722,00033.1632.394.87 mill.152.45 mill.Markets 
Sealed Air Corp.US81211K100752.207:33 PM51.3651.87+0.33+0.64%52.2020052.2120052.4551.12855,47540.82 mill.Markets 
Sherwin-Williams Co.US8243481061279.397:32 PM275.00277.67+1.72+0.62%279.24100279.44100281.17275.00291,36352.07 mill.Markets 
Harley-Davidson IncUS412822108656.377:32 PM56.3056.03+0.34+0.61%56.3640056.3720056.7955.781.04 mill.53.33 mill.Markets 
Apartment Investment & Managem...US03748R101438.257:33 PM37.8538.03+0.22+0.58%38.2460038.2660038.4237.77632,10421.93 mill.Markets 
Ross Stores, Inc.US778296103849.59007:33 PM48.860049.3100+0.2800+0.57%49.590040049.600020050.130048.8600832,04541.44 mill.Markets 
Delta Air Lines, Inc. (DE)US247361702340.227:32 PM39.8840.00+0.22+0.55%40.2260040.231,40040.7939.885.8 mill.221.51 mill.Markets 
SL Green Realty Corp.US78440X1019113.367:33 PM112.33112.74+0.62+0.55%113.32100113.38200113.85111.05356,92930.24 mill.Markets 
Abbott LaboratoriesUS002824100049.687:33 PM49.0249.41+0.27+0.55%49.671,80049.6890050.1248.923.02 mill.152.59 mill.Markets 
Gilead Sciences, Inc.US3755581036115.66007:33 PM114.4600115.0400+0.6200+0.54%115.6400300115.6600200116.4400114.12005.2 mill.600.26 mill.Markets 
Marathon Petroleum CorporationUS56585A102554.297:33 PM53.4454.01+0.28+0.52%54.2830054.2940055.3253.422.56 mill.126.32 mill.Markets