5/5/2016 10:20:01 PM Chg. -0.49 Bid10:36:17 PM Ask10:36:17 PM Open High Low Previous Close
2,050.63XXP -0.02% 2,046.30 2,055.21 2,052.95 2,060.23 2,045.77 2,051.12
2,049.50 -0.17% 11:00:02 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Apache CorporationUS037411105454.8210:03 PM51.9150.73+4.09+8.06%54.8250055.0810055.0051.526.81 mill.342.47 mill.Markets 
Teradata CorporationUS88076W103626.2710:02 PM26.0024.40+1.87+7.66%24.1010027.2210026.7125.124.92 mill.120.49 mill.Markets 
Cimarex Energy CoUS1717981013113.6810:02 PM109.59106.15+7.53+7.09%112.85100114.00100113.87106.832.45 mill.232.64 mill.Markets 
Williams Companies, Inc. (The)US969457100420.5710:00 PM18.4219.24+1.33+6.91%20.6120020.801,00020.6318.4114.79 mill.274.27 mill.Markets 
Whole Foods Market, Inc.US966837106830.210010:00 PM28.860028.5100+1.7000+5.96%30.010030030.400030030.440028.540020.09 mill.598.73 mill.Markets 
Newfield Exploration CompanyUS651290108236.5310:00 PM35.8134.65+1.88+5.43%27.6030039.7430037.5535.815.16 mill.166.5 mill.Markets 
Qorvo, Inc.US74736K101646.660010:00 PM47.900044.5100+2.1500+4.83%46.660010048.990040048.950046.51004.24 mill.201.85 mill.Markets 
Jacobs Engineering Group Inc.US469814107846.5910:02 PM45.0044.45+2.14+4.81%44.2020049.0010046.6244.441.76 mill.72.61 mill.Markets 
Concho Resources Inc.US20605P1012116.9110:00 PM115.02111.55+5.36+4.81%112.00100124.15200118.39114.422.11 mill.210.43 mill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075377.730010:00 PM377.1300360.6400+17.0900+4.74%369.0000100384.0000100381.6050369.11001.2 mill.449.71 mill.Markets 
McKesson CorporationUS58155Q1031172.7010:00 PM171.80165.01+7.69+4.66%150.00100173.501,000178.50169.483.99 mill.583.41 mill.Markets 
Discovery Communications, Inc....US25470F104927.740010:00 PM27.550026.5900+1.1500+4.32%26.250020034.82002,20028.320027.25007.91 mill.219.98 mill.Markets 
Vertex Pharmaceuticals Incorpo...US92532F100384.000010:00 PM81.410080.6300+3.3700+4.18%82.510010084.000010084.070080.63001.38 mill.114.76 mill.Markets 
Allstate Corporation (The)US020002101467.8710:00 PM68.0965.28+2.59+3.97%65.0260069.0010069.2467.054.52 mill.287.56 mill.Markets 
D/B/A Chubb Limited NewCH0044328745122.4610:00 PM119.63117.82+4.64+3.94%117.95100125.00100122.62119.483.18 mill.349.64 mill.Markets 
Southwestern Energy CompanyUS845467109512.1610:00 PM12.1811.71+0.45+3.84%11.8850012.192,40012.4511.8611.77 mill.136.03 mill.Markets 
KRAFT HEINZ COUS500754106482.970010:00 PM82.960079.9800+2.9900+3.74%82.660010083.400020084.170082.50007.42 mill.618.93 mill.Markets 
Discovery Communications, Inc....US25470F302927.220010:00 PM26.610026.2400+0.9800+3.73%25.880030027.990010027.810026.61002.76 mill.75.46 mill.Markets 
Spectra Energy CorpUS847560109731.3310:02 PM30.7530.23+1.10+3.64%31.1510032.0020031.5930.735.86 mill.172.37 mill.Markets 
DaVita HealthCare Partners Inc...US23918K108875.8310:01 PM74.1973.24+2.59+3.54%75.2240077.0010076.9374.192.79 mill.194.51 mill.Markets 
Martin Marietta Materials, Inc...US5732841060175.0010:00 PM174.00169.46+5.54+3.27%170.75100176.80200177.07171.602.21 mill.344.39 mill.Markets 
Scripps Networks Interactive, ...US811065101063.060010:15 PM62.070061.0800+1.9800+3.24%61.000010070.000010065.700062.07002.57 mill.164.46 mill.Markets 
Westrock CompanyUS96145D105440.1910:03 PM39.0738.96+1.23+3.16%40.2050040.4410040.3138.801.82 mill.65.46 mill.Markets 
Occidental Petroleum Corporati...US674599105876.1410:02 PM75.6673.96+2.18+2.95%76.0010076.3940076.8975.086.34 mill.435.59 mill.Markets 
Illumina, Inc.US4523271090138.900010:00 PM134.5900134.9700+3.9300+2.91%136.8800300140.0000100140.0000134.11001.75 mill.241.42 mill.Markets 
Pioneer Natural Resources Comp...US7237871071161.8210:03 PM160.85157.37+4.45+2.83%159.50300165.37100163.72159.632.48 mill.344.07 mill.Markets 
Yahoo! Inc.US984332106136.940010:00 PM37.060036.0000+0.9400+2.61%36.720010036.750058,30037.450036.858012.06 mill.446.84 mill.Markets 
Zoetis Inc. Class AUS98978V103548.2410:02 PM47.3247.05+1.19+2.53%40.1210048.4560048.2847.033.53 mill.154.69 mill.Markets 
EOG Resources, Inc.US26875P101281.2610:01 PM80.4479.34+1.92+2.42%80.8140081.2520082.7580.155.21 mill.384.17 mill.Markets 
Becton, Dickinson and CompanyUS0758871091165.2110:01 PM163.07161.60+3.61+2.23%162.50300165.212,000165.96160.931.82 mill.250.93 mill.Markets