8/29/2014 10:20:01 PM Chg. - Bid10:30:43 PM Ask10:30:43 PM Open High Low Previous Close
2,003.37XXP - 2,001.05 2,004.68 1,998.45 2,003.38 1,994.65 1,996.74
2,002.50 +0.05% 9/1/2014  7:40:19 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
The Priceline Group Inc.US74150340391,244.31008/29/20141,255.24001,250.7100--1,255.85001,241.6200312,064397.7 mill.Markets 
Graham Holdings Co.US3846371041718.808/29/2014702.52702.51--718.93700.7155,55623.55 mill.Markets 
Chipotle Mexican Grill IncUS1696561059678.658/29/2014678.97677.84--680.50674.15180,80685.24 mill.Markets 
Google Inc. - Class AUS38259P5089582.36008/29/2014582.3500580.3200--582.8999578.2400837,134483.28 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069571.60008/29/2014571.3300569.2000--572.0400567.0692749,770424.02 mill.Markets 
AutoZone, Inc.US0533321024538.848/29/2014540.41538.77--540.41537.33130,50951.26 mill.Markets 
Netflix, Inc.US64110L1061477.64008/29/2014476.8500475.2100--480.5000474.14001,121,654535.67 mill.Markets 
Intuitive Surgical, Inc.US46120E6023470.01008/29/2014470.2100465.5700--471.6275464.2000179,56284.2 mill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075350.45508/29/2014349.1000346.9200--350.7400346.2000377,815131.96 mill.Markets 
Biogen Idec IncUS09062X1037343.04008/29/2014343.6300341.2400--343.6300339.1800512,085174.87 mill.Markets 
Amazon.com, Inc.US0231351067339.04008/29/2014341.7600340.0200--341.8199337.68001,473,223498.59 mill.Markets 
BlackRock, Inc.US09247X1019330.538/29/2014330.00328.84--330.81328.57492,534126.72 mill.Markets 
Alliance Data Systems Corp.US0185811082264.648/29/2014265.13264.70--265.41263.75354,38776.97 mill.Markets 
CF Industries Holdings IncUS1252691001257.678/29/2014260.19260.25--260.99256.43454,98495.61 mill.Markets 
Grainger (W.W.) Inc.US3848021040246.208/29/2014245.57245.56--246.63245.03256,32249.05 mill.Markets 
Precision Castparts Corp.US7401891053244.068/29/2014243.17243.11--244.19241.89370,80569.76 mill.Markets 
Actavis plcIE00BD1NQJ95226.988/29/2014227.02226.59--227.23225.50845,746153.3 mill.Markets 
Sherwin-Williams Co.US8243481061218.118/29/2014217.87218.13--218.32216.90300,66849.95 mill.Markets 
Visa Inc.US92826C8394212.528/29/2014214.56214.60--215.00212.103,661,517679.36 mill.Markets 
Affiliated Managers Group Inc.US0082521081211.158/29/2014211.08210.28--212.12209.33266,23544.92 mill.Markets 
Pioneer Natural Resources CoUS7237871071208.658/29/2014206.46205.14--209.14204.59951,093156.28 mill.Markets 
PPG Industries, Inc.US6935061076205.868/29/2014205.94205.44--206.20205.21388,54360.23 mill.Markets 
McKesson Corp.US58155Q1031195.038/29/2014193.99193.05--195.11192.97807,283126.51 mill.Markets 
Essex Property Trust, Inc.US2971781057193.458/29/2014193.03192.27--193.78192.38346,59954.13 mill.Markets 
Wynn Resorts, LimitedUS9831341071192.88008/29/2014197.3200196.7900--197.3200191.89001,716,710331.98 mill.Markets 
International Business Machine...US4592001014192.308/29/2014192.28192.00--192.75191.142,911,097475.97 mill.Markets 
IntercontinentalExchange Inc.US45866F1049189.008/29/2014189.09188.69--190.00188.47574,62187.92 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040179.118/29/2014178.32177.65--179.50177.852,567,634409.16 mill.Markets 
Public StorageUS74460D1090175.188/29/2014174.00173.85--175.22173.80494,88468.99 mill.Markets 
Lockheed Martin Corp.US5398301094174.008/29/2014174.76174.10--175.09173.751,532,041234.34 mill.Markets