12/6/2016 10:20:01 PM Chg. +7.52 Bid10:38:10 PM Ask10:38:10 PM Open High Low Previous Close
2,212.23XXP +0.34% - - 2,207.26 2,212.78 2,202.21 2,204.71
2,212.50 -0.01% 12/7/2016  9:44:36 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
The Priceline Group Inc.US74150340391,504.820012/6/20161,506.96001,499.7600+5.0600+0.34%----1,508.09001,493.9900241,171247.54 mill.Markets 
AutoZone, Inc.US0533321024779.8112/6/2016787.00776.42+3.39+0.44%490.00100810.00100792.46778.11444,813262.35 mill.Markets 
Alphabet Inc. AUS02079K3059776.180012/6/2016780.1900778.2200-2.0400-0.26%----785.2800773.32001.69 mill.878.72 mill.Markets 
Amazon.com, Inc.US0231351067764.720012/6/2016763.9900759.3600+5.3600+0.71%----768.2400757.25003.69 mill.2.19 bill.Markets 
Alphabet Inc. CUS02079K1079759.110012/6/2016764.7300762.5200-3.4100-0.45%----768.8300757.34001.61 mill.836.77 mill.Markets 
Intuitive Surgical, Inc.US46120E6023621.590012/6/2016636.0100636.9500-15.3600-2.41%----636.9100618.8900431,807189.22 mill.Markets 
Mettler-Toledo International, ...US5926881054418.5912/6/2016413.10412.93+5.66+1.37%360.00200418.451,500419.74413.10146,23040.03 mill.Markets 
BlackRock, Inc.US09247X1019373.9712/6/2016375.34374.35-0.38-0.10%325.01200389.90100375.38371.40644,176190.34 mill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075368.950012/6/2016371.5900369.8200-0.8700-0.24%----371.7654365.3200698,214212.13 mill.Markets 
Chipotle Mexican Grill, Inc.US1696561059366.3712/6/2016379.92396.27-29.90-7.55%366.751,000368.49100381.77362.554.94 mill.1.47 bill.Markets 
Equinix, Inc.US29444U7000329.490012/6/2016333.6100332.0800-2.5900-0.78%----342.8100329.1800930,155263.17 mill.Markets 
Biogen Inc.US09062X1037291.160012/6/2016291.7500290.2200+0.9400+0.32%----294.4500290.00001.5 mill.378.14 mill.Markets 
O'Reilly Automotive, Inc.US67103H1077277.680012/6/2016277.5100276.4700+1.2100+0.44%----278.7915276.0150500,353110.32 mill.Markets 
Charter Communications, Inc.US16119P1084276.320012/6/2016272.1700270.9300+5.3900+1.99%----277.0900271.32001.18 mill.264.36 mill.Markets 
Sherwin-Williams Company (The)US8243481061266.4612/6/2016267.04266.40+0.06+0.02%249.01200288.88100268.47265.23622,239121.52 mill.Markets 
Lockheed Martin CorporationUS5398301094266.0012/6/2016265.83266.93-0.93-0.35%265.41100266.50100266.80264.011.15 mill.239.41 mill.Markets 
Ulta Salon, Cosmetics & Fragra...US90384S3031254.220012/6/2016256.9300257.6000-3.3800-1.31%----257.1500251.74001.01 mill.206.62 mill.Markets 
Acuity Brands Inc (Holding Com...US00508Y1029251.8512/6/2016252.73252.32-0.47-0.19%238.001,000252.00200253.72250.49305,27160.93 mill.Markets 
Transdigm Group Incorporated T...US8936411003250.8112/6/2016247.29247.40+3.41+1.38%251.60100300.05100250.84246.42414,96378.71 mill.Markets 
Northrop Grumman CorporationUS6668071029247.8412/6/2016246.74247.49+0.35+0.14%232.00100247.00200248.13245.141.32 mill.270.65 mill.Markets 
W.W. Grainger, Inc.US3848021040236.3112/6/2016231.36235.30+1.01+0.43%190.35100236.34200236.57230.42955,427187.39 mill.Markets 
Goldman Sachs Group, Inc. (The...US38141G1040231.3812/6/2016230.18228.55+2.83+1.24%231.61100231.99100232.67227.905.26 mill.1.05 bill.Markets 
Alliance Data Systems Corporat...US0185811082227.1612/6/2016223.97223.39+3.77+1.69%200.50200252.00200227.26221.78554,234102.56 mill.Markets 
Martin Marietta Materials, Inc...US5732841060225.3312/6/2016224.21223.54+1.79+0.80%218.00200260.00100225.64220.57476,22581.1 mill.Markets 
Public StorageUS74460D1090214.7112/6/2016213.36212.45+2.26+1.06%214.70100217.50100215.91212.041.08 mill.189.89 mill.Markets 
Essex Property Trust, Inc.US2971781057214.1712/6/2016214.27213.98+0.19+0.09%214.14300214.61100216.42212.83330,40049.53 mill.Markets 
C.R. Bard, Inc.US0673831097208.7412/6/2016211.28210.21-1.47-0.70%150.15100208.843,600211.59207.73368,24160.46 mill.Markets 
Humana Inc.US4448591028204.3012/6/2016210.01208.83-4.53-2.17%200.00400216.003,000210.69202.162.11 mill.363.21 mill.Markets 
Mohawk Industries, Inc.US6081901042195.0012/6/2016195.75194.96+0.04+0.02%195.03100195.26100196.59193.59448,57668.28 mill.Markets 
FedEx CorporationUS31428X1063193.3312/6/2016194.36194.50-1.17-0.60%192.81300193.69300194.46191.601.24 mill.180.54 mill.Markets