4/22/2014 10:30:00 PM Chg. +7.66 Bid10:30:00 PM Ask10:30:00 PM Open High Low Previous Close
1,879.55XXP +0.41% 1,890.82 1,880.76 1,872.57 1,884.89 1,872.57 1,871.89
1,880.50 +0.03% 4/23/2014  11:12:04 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
PRICELINE GROUP, INC.US74150340391,230.00004/22/20141,226.77001,221.0400+8.9600+0.73%1,237.15001,220.1500492,865605.58 mill.Markets 
GRAHAM HOLDINGS COMPANYUS3846371041680.254/22/2014674.77671.76+8.49+1.26%685.62674.7721,78510,383,351Markets 
Google Inc. - Class AUS38259P5089545.50004/22/2014536.0000539.3700+6.1300+1.14%547.9950536.00001,741,938945.86 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069534.81004/22/2014528.6400528.6200+6.1900+1.17%537.2300527.51001,821,467970.73 mill.Markets 
Apple Inc.US0378331005531.69904/22/2014528.3100531.1700+0.5290+0.10%531.8260526.50105,849,9092.81 bill.Markets 
AutoZone, Inc.US0533321024521.554/22/2014521.28519.40+2.15+0.41%523.57518.11249,26199.65 mill.Markets 
Chipotle Mexican Grill IncUS1696561059512.674/22/2014508.35506.54+6.13+1.21%514.17504.13913,974370.05 mill.Markets 
Intuitive Surgical, Inc.US46120E6023422.33004/22/2014430.0000411.1100+11.2200+2.73%431.6299415.6400662,308275.26 mill.Markets 
Netflix, Inc.US64110L1061372.90004/22/2014376.6300348.4900+24.4100+7.00%380.8800364.83007,600,2272.82 bill.Markets 
Amazon.com, Inc.US0231351067329.32004/22/2014332.0000330.8700-1.5500-0.47%337.5000328.94002,889,078959.88 mill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075311.68004/22/2014302.7600302.0000+9.6800+3.21%313.5000302.1500553,614170.14 mill.Markets 
BlackRock, Inc.US09247X1019308.274/22/2014306.25305.88+2.39+0.78%310.26305.02581,917144.28 mill.Markets 
Biogen Idec IncUS09062X1037306.20004/22/2014300.5000297.9800+8.2200+2.76%309.1700300.00001,400,492426.3 mill.Markets 
Precision Castparts Corp.US7401891053257.184/22/2014257.80257.87-0.69-0.27%260.27257.10400,22574.39 mill.Markets 
Grainger (W.W.) Inc.US3848021040255.054/22/2014253.36252.21+2.84+1.13%255.71252.50372,75876.58 mill.Markets 
CF Industries Holdings IncUS1252691001241.934/22/2014240.92241.22+0.71+0.29%242.45235.32829,094159.02 mill.Markets 
Alliance Data Systems Corp.US0185811082241.764/22/2014245.64244.21-2.45-1.00%248.06240.051,469,235290.94 mill.Markets 
Wynn Resorts, LimitedUS9831341071216.09004/22/2014208.0000204.4400+11.6500+5.70%216.9900206.82991,556,707334.57 mill.Markets 
Visa Inc.US92826C8394209.974/22/2014209.34209.13+0.84+0.40%210.58208.532,460,067449.8 mill.Markets 
Actavis plcIE00BD1NQJ95205.674/22/2014204.00202.91+2.76+1.36%211.84203.823,543,442615.18 mill.Markets 
INTERCONTINENTALEXCHANGEGRPINCUS45866F1049203.834/22/2014200.38200.59+3.24+1.62%204.85198.80814,308136.32 mill.Markets 
Sherwin-Williams Co.US8243481061202.734/22/2014197.76197.76+4.97+2.51%203.05197.65861,934147.41 mill.Markets 
Pioneer Natural Resources CoUS7237871071198.114/22/2014198.68199.99-1.88-0.94%200.14196.721,228,263204.41 mill.Markets 
PPG Industries, Inc.US6935061076196.364/22/2014196.87196.54-0.18-0.09%197.99196.28888,952146.95 mill.Markets 
International Business Machine...US4592001014192.154/22/2014192.01192.27-0.12-0.06%193.00191.203,878,619649.1 mill.Markets 
Union Pacific CorpUS9078181081192.054/22/2014192.04191.54+0.51+0.27%194.16191.662,334,093389.84 mill.Markets 
Public StorageUS74460D1090173.314/22/2014172.89173.16+0.15+0.09%173.56171.74412,84950.37 mill.Markets 
McKesson Corp.US58155Q1031171.004/22/2014172.20171.95-0.95-0.55%173.37170.941,054,698151.5 mill.Markets 
Simon Property Group, Inc.US8288061091170.644/22/2014171.00170.640.000.00%171.90169.151,210,460173.93 mill.Markets 
Essex Property Trust, Inc.US2971781057170.394/22/2014169.20169.62+0.77+0.45%170.50167.68302,19041.07 mill.Markets